吉大正元 (003029) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	16.15	16.33	0.29	1.81%	16.06	16.45	25688	4186	1.46%
2026-08-19	16.50	16.04	-0.65	-3.89%	16.03	16.65	30986	5027	1.76%
2026-08-18	16.91	16.69	-0.24	-1.42%	16.34	16.91	37004	6126	2.10%
2026-08-17	17.00	16.93	-0.08	-0.47%	16.67	17.00	31126	5233	1.77%
2026-08-14	17.06	17.01	-0.04	-0.23%	16.65	17.29	38522	6522	2.19%
2026-08-13	17.39	17.05	-0.31	-1.79%	17.05	17.60	52825	9137	3.00%
2026-08-12	17.19	17.36	0.17	0.99%	17.01	17.50	63410	10998	3.60%
2026-08-11	17.10	17.19	0.05	0.29%	16.85	17.60	80219	13825	4.56%
2026-08-10	17.20	17.14	-0.25	-1.44%	16.94	17.34	77567	13265	4.40%
2026-08-07	18.13	17.39	-1.37	-7.30%	17.06	18.54	142037	24742	8.07%
2026-08-06	17.00	18.76	1.71	10.03%	16.94	18.76	91939	16537	5.22%
2026-08-05	17.25	17.05	-0.05	-0.29%	16.94	17.41	32779	5625	1.86%
2026-08-04	16.81	17.10	0.29	1.73%	16.81	17.14	25541	4350	1.45%
2026-08-03	16.45	16.81	0.26	1.57%	16.44	16.85	25181	4205	1.43%
2026-07-31	16.25	16.55	0.36	2.22%	16.25	16.77	29223	4840	1.66%
2026-07-30	16.14	16.19	-0.16	-0.98%	16.14	16.58	33409	5475	1.90%
2026-07-29	15.95	16.35	0.36	2.25%	15.93	16.39	41331	6685	2.35%
2026-07-28	15.31	15.99	0.59	3.83%	15.31	16.10	36174	5749	2.05%
2026-07-27	14.99	15.40	0.42	2.80%	14.80	15.44	24019	3673	1.36%
2026-07-24	15.21	14.98	-0.46	-2.98%	14.95	15.37	20410	3090	1.16%
2026-07-23	15.10	15.44	0.25	1.65%	15.10	15.46	22474	3433	1.28%
2026-07-22	15.35	15.19	-0.29	-1.87%	15.05	15.54	24543	3743	1.39%
2026-07-21	15.18	15.48	0.30	1.98%	14.78	15.53	39902	6076	2.27%
2026-07-20	15.30	15.18	-0.15	-0.98%	14.96	15.86	34869	5374	1.98%
2026-07-17	15.93	15.33	-0.60	-3.77%	15.21	16.19	30896	4818	1.75%
2026-07-16	15.61	15.93	0.22	1.40%	15.51	16.16	28509	4535	1.62%
2026-07-15	15.69	15.71	0.10	0.64%	15.55	15.98	26442	4166	1.50%
2026-07-14	15.59	15.61	0.02	0.13%	15.09	15.69	32230	4964	1.83%
2026-07-13	16.19	15.59	-0.70	-4.30%	15.54	16.39	36427	5757	2.07%
2026-07-10	15.78	16.29	0.34	2.13%	15.65	16.64	41355	6755	2.35%
2026-07-09	15.95	15.95	-0.16	-0.99%	15.48	16.11	30092	4750	1.71%
2026-07-08	15.66	16.11	0.31	1.96%	15.56	16.26	40533	6469	2.30%
2026-07-07	16.38	15.80	-0.55	-3.36%	15.75	16.54	38610	6196	2.19%
2026-07-06	16.16	16.35	0.09	0.55%	16.16	17.69	70707	11796	4.02%
2026-07-03	16.20	16.26	0.26	1.63%	15.97	16.34	26393	4275	1.50%
2026-07-02	16.27	16.00	-0.34	-2.08%	15.95	16.59	33463	5438	1.90%
2026-07-01	15.89	16.34	0.32	2.00%	15.89	16.48	35876	5814	2.04%
2026-06-30	15.82	16.02	0.20	1.26%	15.60	16.26	30011	4805	1.70%
2026-06-29	15.92	15.82	-0.13	-0.82%	15.55	16.10	38239	6033	2.17%
2026-06-26	16.40	15.95	-0.63	-3.80%	15.85	16.55	32112	5164	1.82%
2026-06-25	17.14	16.58	-0.51	-2.98%	16.42	17.18	35463	5895	2.01%
2026-06-24	17.88	17.09	-0.63	-3.56%	16.88	17.89	30874	5299	1.75%
2026-06-23	17.50	17.72	0.05	0.28%	17.38	18.10	28752	5123	1.63%
2026-06-22	17.28	17.67	0.39	2.26%	16.63	17.68	35109	6005	1.99%
2026-06-18	17.27	17.28	-0.12	-0.69%	17.01	17.56	22057	3818	1.25%
2026-06-17	17.68	17.40	-0.50	-2.79%	17.31	17.81	25231	4407	1.43%
2026-06-16	17.62	17.90	-0.19	-1.05%	17.31	18.04	35033	6193	1.99%
2026-06-15	18.10	18.09	0.19	1.06%	17.90	18.35	19091	3453	1.08%
2026-06-12	17.62	17.90	0.34	1.94%	17.62	18.23	20847	3748	1.18%
2026-06-11	17.99	17.56	-0.43	-2.39%	17.31	17.99	23228	4071	1.32%
2026-06-10	18.20	17.99	-0.35	-1.91%	17.70	18.42	20078	3611	1.14%
2026-06-09	18.29	18.34	0.29	1.61%	17.93	18.48	19922	3636	1.13%
2026-06-08	18.00	18.05	-0.32	-1.74%	17.60	18.60	29655	5375	1.68%
2026-06-05	18.20	18.37	0.19	1.05%	17.88	18.60	24018	4382	1.36%
2026-06-04	18.39	18.18	-0.37	-1.99%	18.02	18.53	22932	4177	1.30%
2026-06-03	18.83	18.55	-0.28	-1.49%	18.44	18.85	21467	4004	1.22%
2026-06-02	19.22	18.83	-0.41	-2.13%	18.55	19.23	25555	4795	1.45%
2026-06-01	18.68	19.24	0.58	3.11%	18.59	19.34	32478	6214	1.84%
2026-05-29	19.57	18.66	-0.80	-4.11%	18.60	19.67	31457	5946	1.79%
2026-05-28	19.36	19.46	0.12	0.62%	18.87	19.57	29412	5660	1.67%
2026-05-27	20.01	19.34	-0.81	-4.02%	19.31	20.10	36058	7050	2.05%
2026-05-26	20.57	20.15	-0.64	-3.08%	19.90	20.82	40995	8297	2.33%
2026-05-25	20.88	20.79	-0.14	-0.67%	20.56	21.10	54158	11248	3.08%
2026-05-22	21.56	20.93	0.61	3.00%	20.89	22.30	72796	15514	4.13%
2026-05-21	21.15	20.32	-0.70	-3.33%	20.31	21.34	33114	6900	1.88%
2026-05-20	21.58	21.02	-0.74	-3.40%	20.97	21.65	28073	5941	1.59%
2026-05-19	21.39	21.76	0.37	1.73%	21.30	21.78	29527	6368	1.68%
2026-05-18	21.05	21.39	0.27	1.28%	20.96	21.46	25818	5487	1.47%
2026-05-15	21.12	21.12	0.00	0.00%	20.95	21.42	22734	4817	1.29%
2026-05-14	21.80	21.12	-0.57	-2.63%	21.12	21.80	24349	5204	1.38%
2026-05-13	21.56	21.69	0.10	0.46%	21.37	21.80	24075	5200	1.37%