吉贝尔 (688566) - 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
2026-06-26	24.60	23.33	-1.45	-5.85%	23.33	25.04	13062	3128	0.65%
2026-06-25	25.15	24.78	-0.44	-1.74%	24.20	25.22	15930	3930	0.79%
2026-06-24	25.66	25.48	-0.18	-0.70%	25.40	26.33	16578	4276	0.82%
2026-06-23	24.75	25.66	0.95	3.84%	24.68	25.98	15996	4103	0.80%
2026-06-22	25.00	24.71	-0.33	-1.32%	24.02	25.02	10715	2612	0.53%
2026-06-18	24.31	25.04	0.81	3.34%	24.04	25.08	12148	3006	0.60%
2026-06-17	24.34	24.23	-0.22	-0.90%	24.05	24.45	7884	1909	0.39%
2026-06-16	24.36	24.45	0.10	0.41%	24.01	24.55	7827	1900	0.39%
2026-06-15	24.60	24.35	-0.20	-0.81%	24.18	24.75	9829	2400	0.49%
2026-06-12	23.91	24.55	0.70	2.94%	23.81	24.56	12922	3142	0.64%
2026-06-11	23.35	23.85	0.23	0.97%	23.35	23.99	7800	1849	0.39%
2026-06-10	23.66	23.62	-0.08	-0.34%	23.06	23.68	7578	1770	0.38%
2026-06-09	23.42	23.70	0.03	0.13%	23.42	24.10	6981	1656	0.35%
2026-06-08	23.85	23.67	-0.37	-1.54%	23.47	24.28	9543	2275	0.48%
2026-06-05	24.00	24.04	0.12	0.50%	23.81	24.48	8773	2116	0.44%
2026-06-04	24.53	23.92	-0.62	-2.53%	23.71	24.53	8262	1983	0.41%
2026-06-03	24.95	24.54	-0.41	-1.64%	24.54	25.05	6751	1667	0.34%
2026-06-02	25.27	24.95	-0.37	-1.46%	24.89	25.27	5585	1395	0.28%
2026-06-01	25.13	25.32	0.19	0.76%	24.90	25.59	6211	1572	0.31%
2026-05-29	24.99	25.13	0.32	1.29%	24.69	25.54	10357	2608	0.52%
2026-05-28	25.00	24.81	-0.19	-0.76%	24.38	25.14	9177	2270	0.46%
2026-05-27	25.22	25.00	-0.18	-0.71%	24.58	25.30	9253	2307	0.46%
2026-05-26	25.68	25.18	-0.54	-2.10%	24.89	25.68	13417	3383	0.67%
2026-05-25	26.78	25.72	-0.78	-2.94%	25.66	26.81	12880	3364	0.65%
2026-05-22	26.18	26.50	0.51	1.96%	26.02	26.62	7911	2085	0.40%
2026-05-21	26.22	25.99	-0.54	-2.04%	25.98	26.85	9643	2561	0.48%
2026-05-20	26.61	26.53	0.13	0.49%	26.28	26.76	7212	1913	0.36%
2026-05-19	26.20	26.40	0.21	0.80%	26.06	26.52	6657	1754	0.33%
2026-05-18	26.11	26.19	-0.65	-2.42%	25.88	26.70	14918	3900	0.75%
2026-05-15	27.20	26.84	-0.36	-1.32%	26.37	27.34	18501	4957	0.93%
2026-05-14	28.00	27.20	-0.78	-2.79%	27.20	28.00	17658	4859	0.89%
2026-05-13	28.05	27.98	0.02	0.07%	27.77	28.13	10518	2937	0.53%
2026-05-12	28.50	27.96	-0.48	-1.69%	27.88	28.50	15828	4441	0.79%
2026-05-11	28.30	28.44	0.24	0.85%	28.09	28.56	23267	6597	1.17%
2026-05-08	28.10	28.20	0.12	0.43%	27.92	28.26	13531	3795	0.68%
2026-05-07	28.19	28.08	-0.07	-0.25%	27.88	28.24	15098	4228	0.76%
2026-05-06	28.10	28.15	0.15	0.54%	27.81	28.19	15716	4403	0.79%
2026-04-30	27.99	28.00	0.04	0.14%	27.54	28.06	17622	4900	0.88%
2026-04-29	27.90	27.96	-0.08	-0.29%	27.30	28.14	15453	4314	0.77%
2026-04-28	28.51	28.04	-0.73	-2.54%	27.96	28.94	23629	6707	1.18%
2026-04-27	28.60	28.77	-0.07	-0.24%	27.90	28.80	17372	4922	0.87%
2026-04-24	29.40	28.84	-0.68	-2.30%	28.82	29.52	25385	7378	1.27%
2026-04-23	31.48	29.52	-1.98	-6.29%	29.48	31.48	50389	15116	2.53%
2026-04-22	31.00	31.50	0.35	1.12%	30.94	31.64	25618	8001	1.28%
2026-04-21	31.24	31.15	0.13	0.42%	30.96	31.79	29550	9272	1.48%
2026-04-20	31.40	31.02	-0.28	-0.89%	30.85	31.40	22929	7114	1.15%
2026-04-17	31.88	31.30	-0.89	-2.76%	31.09	32.14	28642	8998	1.44%
2026-04-16	31.80	32.19	0.09	0.28%	31.38	32.34	34459	10998	1.73%
2026-04-15	32.20	32.10	0.40	1.26%	31.20	32.58	46672	14912	2.34%
2026-04-14	31.48	31.70	0.65	2.09%	30.70	31.72	34561	10797	1.73%
2026-04-13	32.20	31.05	-1.15	-3.57%	30.90	32.25	44593	13972	2.24%
2026-04-10	31.98	32.20	0.46	1.45%	31.25	32.60	44667	14309	2.24%
2026-04-09	31.88	31.74	-0.44	-1.37%	31.50	32.92	41829	13409	2.10%
2026-04-08	32.23	32.18	0.58	1.84%	31.36	32.50	49525	15768	2.48%
2026-04-07	32.38	31.60	-0.77	-2.38%	31.22	32.42	44679	14184	2.24%
2026-04-03	32.23	32.37	-0.29	-0.89%	31.88	33.60	70873	23134	3.55%
2026-04-02	31.56	32.66	1.26	4.01%	31.51	32.90	95205	30807	4.77%
2026-04-01	29.50	31.40	2.04	6.95%	29.47	31.80	70485	21701	3.53%
2026-03-31	29.56	29.36	0.05	0.17%	29.25	30.15	21320	6312	1.07%
2026-03-30	29.40	29.31	-0.38	-1.28%	29.16	29.85	18820	5543	0.94%
2026-03-27	28.79	29.69	0.89	3.09%	28.60	29.86	36305	10619	1.82%
2026-03-26	28.98	28.80	-0.08	-0.28%	28.55	29.17	19622	5664	0.98%
2026-03-25	28.68	28.88	0.24	0.84%	28.53	29.28	20053	5804	1.01%
2026-03-24	28.50	28.64	0.58	2.07%	28.03	28.70	28783	8138	1.44%
2026-03-23	29.50	28.06	-1.56	-5.27%	27.98	29.50	31628	9041	1.59%
2026-03-20	29.88	29.62	-0.21	-0.70%	29.48	30.17	36185	10771	1.81%