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
2025-09-15	38.51	38.03	-0.68	-1.76%	38.03	39.58	48067	18639	2.41%
2025-09-12	36.20	38.71	2.53	6.99%	35.92	39.19	75008	28225	3.76%
2025-09-11	36.00	36.18	-0.44	-1.20%	33.69	36.49	53662	19087	2.69%
2025-09-10	36.52	36.62	0.02	0.05%	36.13	37.49	34253	12594	1.72%
2025-09-09	37.51	36.60	-1.17	-3.10%	36.31	38.81	65264	24410	3.27%
2025-09-08	39.98	37.77	-2.46	-6.11%	37.31	40.33	81777	31197	4.10%
2025-09-05	38.83	40.23	1.21	3.10%	38.41	40.46	51389	20270	2.58%
2025-09-04	42.09	39.02	-2.95	-7.03%	38.15	42.68	72167	29160	3.62%
2025-09-03	41.99	41.97	-0.23	-0.55%	41.85	44.68	75996	32763	3.81%
2025-09-02	40.50	42.20	1.70	4.20%	39.62	42.49	102282	42200	5.13%
2025-09-01	37.76	40.50	3.30	8.87%	37.60	41.85	125936	50469	6.31%
2025-08-29	36.23	37.20	0.97	2.68%	35.73	37.39	46077	16780	2.31%
2025-08-28	36.97	36.23	-0.87	-2.35%	35.49	37.58	53109	19308	2.66%
2025-08-27	37.36	37.10	-0.40	-1.07%	36.99	38.60	53497	20091	2.68%
2025-08-26	39.10	37.50	-1.49	-3.82%	37.29	39.10	53018	20093	2.66%
2025-08-25	36.45	38.99	2.54	6.97%	35.94	39.60	80004	30554	4.01%
2025-08-22	36.36	36.45	0.24	0.66%	35.33	38.20	68950	25501	3.46%
2025-08-21	37.93	36.21	-1.32	-3.52%	35.83	38.51	43051	15794	2.16%
2025-08-20	38.44	37.53	0.01	0.03%	36.52	38.88	41376	15607	2.07%
2025-08-19	36.75	37.52	0.50	1.35%	35.91	38.62	61084	22789	3.06%
2025-08-18	32.69	37.02	4.32	13.21%	32.69	37.68	77299	27054	3.88%
2025-08-15	31.52	32.70	0.75	2.35%	31.52	33.46	33815	11012	1.70%
2025-08-14	32.73	31.95	-0.52	-1.60%	31.92	33.23	38543	12525	1.93%
2025-08-13	31.33	32.47	1.05	3.34%	31.23	32.87	37623	12048	1.89%
2025-08-12	31.91	31.42	-0.48	-1.50%	31.05	32.29	26085	8203	1.31%
2025-08-11	31.55	31.90	0.22	0.69%	31.41	32.12	23222	7364	1.16%
2025-08-08	32.12	31.68	-0.46	-1.43%	31.59	32.26	24442	7789	1.23%
2025-08-07	33.70	32.14	-1.67	-4.94%	31.97	34.18	44337	14451	2.22%
2025-08-06	34.52	33.81	-0.61	-1.77%	33.40	35.05	23669	8069	1.19%
2025-08-05	34.50	34.42	0.08	0.23%	33.77	35.18	25977	8928	1.30%
2025-08-04	34.00	34.34	-0.01	-0.03%	33.00	34.53	32988	11111	1.65%
2025-08-01	34.28	34.35	-0.05	-0.15%	34.09	35.22	31682	10942	1.59%
2025-07-31	33.27	34.40	0.79	2.35%	33.00	35.80	62060	21403	3.11%
2025-07-30	34.40	33.61	-0.97	-2.81%	33.41	35.99	64456	22343	3.23%
2025-07-29	34.01	34.58	0.28	0.82%	33.51	34.74	35256	12094	1.77%
2025-07-28	33.30	34.30	1.00	3.00%	33.30	34.96	40189	13674	2.02%
2025-07-25	34.80	33.30	-1.10	-3.20%	33.29	34.82	30512	10322	1.53%
2025-07-24	34.11	34.40	0.60	1.78%	33.62	34.72	53811	18417	2.70%
2025-07-23	35.00	33.80	-1.56	-4.41%	33.38	35.34	76504	26067	3.84%
2025-07-22	35.50	35.36	-0.70	-1.94%	34.77	36.89	63013	22572	3.16%
2025-07-21	34.45	36.06	1.03	2.94%	34.00	36.50	85155	29995	4.27%
2025-07-18	32.20	35.03	2.73	8.45%	31.90	36.60	106355	36413	5.33%
2025-07-17	30.58	32.30	1.67	5.45%	29.81	33.55	78437	24678	3.93%
2025-07-16	29.63	30.63	0.99	3.34%	29.38	30.87	41585	12574	2.09%
2025-07-15	29.36	29.64	0.32	1.09%	28.82	29.76	19043	5567	0.95%
2025-07-14	29.28	29.32	-0.08	-0.27%	28.88	29.69	15991	4667	0.80%
2025-07-11	30.20	29.40	-0.52	-1.74%	29.05	30.52	27855	8265	1.40%
2025-07-10	28.50	29.92	1.20	4.18%	28.50	29.98	28606	8375	1.43%
2025-07-09	28.77	28.72	-0.05	-0.17%	28.20	29.09	15737	4506	0.79%
2025-07-08	28.73	28.77	-0.07	-0.24%	28.58	29.49	17806	5132	0.89%
2025-07-07	29.49	28.84	-0.50	-1.70%	28.53	29.50	25792	7474	1.29%
2025-07-04	27.50	29.34	1.84	6.69%	27.48	29.93	56623	16458	2.84%
2025-07-03	27.21	27.50	0.29	1.07%	27.00	27.74	13268	3650	0.67%
2025-07-02	27.73	27.21	-0.67	-2.40%	26.80	27.90	16269	4425	0.82%
2025-07-01	27.27	27.88	0.69	2.54%	26.98	27.88	22133	6102	1.11%
2025-06-30	27.26	27.19	0.04	0.15%	26.75	27.42	13300	3593	0.67%
2025-06-27	26.85	27.15	0.02	0.07%	26.85	27.24	7302	1978	0.37%
2025-06-26	27.81	27.13	-0.50	-1.81%	26.70	27.81	26366	7155	1.32%
2025-06-25	28.20	27.63	-0.77	-2.71%	27.52	28.43	20520	5715	1.03%
2025-06-24	28.32	28.40	0.14	0.50%	27.97	28.47	22152	6251	1.11%
2025-06-23	27.81	28.26	0.03	0.11%	27.41	28.40	24246	6742	1.22%
2025-06-20	27.99	28.23	0.02	0.07%	27.77	28.37	15930	4475	0.80%
2025-06-19	28.51	28.21	-0.46	-1.60%	27.72	28.82	24192	6824	1.21%
2025-06-18	28.38	28.67	0.11	0.39%	28.23	28.95	15284	4346	0.77%
2025-06-17	28.96	28.56	-0.40	-1.38%	28.19	29.48	29069	8292	1.46%
2025-06-16	29.15	28.96	0.05	0.17%	28.20	29.43	32214	9276	1.62%
2025-06-13	29.48	28.91	-0.29	-0.99%	28.60	29.50	37505	10902	1.88%
2025-06-12	28.66	29.46	0.81	2.83%	28.40	30.93	65519	19325	3.29%
2025-06-11	28.28	28.65	0.47	1.67%	27.90	28.76	27137	7670	1.36%
2025-06-10	28.15	28.18	0.03	0.11%	27.54	28.48	28442	7985	1.43%
2025-06-09	27.09	28.15	1.06	3.91%	26.99	28.51	31727	8867	1.59%