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
2026-03-20	29.88	29.62	-0.21	-0.70%	29.48	30.17	36185	10771	1.81%
2026-03-19	30.00	29.83	-0.48	-1.58%	29.63	30.19	30851	9233	1.55%
2026-03-18	29.85	30.31	0.41	1.37%	29.81	30.36	31887	9619	1.60%
2026-03-17	30.40	29.90	-0.50	-1.64%	29.84	30.62	26434	7997	1.33%
2026-03-16	29.82	30.40	0.45	1.50%	29.60	30.70	39003	11757	1.96%
2026-03-13	30.23	29.95	-0.38	-1.25%	29.69	30.39	30631	9187	1.54%
2026-03-12	30.42	30.33	-0.04	-0.13%	29.83	30.78	38952	11808	1.95%
2026-03-11	30.31	30.37	-0.04	-0.13%	30.13	30.56	28362	8618	1.42%
2026-03-10	29.76	30.41	0.55	1.84%	29.76	30.58	29970	9072	1.50%
2026-03-09	29.02	29.86	0.58	1.98%	28.68	29.87	33207	9767	1.67%
2026-03-06	28.29	29.28	0.78	2.74%	28.28	29.30	29696	8606	1.49%
2026-03-05	28.95	28.50	-0.23	-0.80%	28.39	29.00	13822	3965	0.69%
2026-03-04	28.16	28.73	0.26	0.91%	28.12	28.78	16554	4705	0.83%
2026-03-03	28.51	28.47	-0.09	-0.32%	28.00	28.87	24212	6904	1.21%
2026-03-02	28.56	28.56	-0.19	-0.66%	28.24	29.00	14280	4081	0.72%
2026-02-27	28.62	28.75	0.15	0.52%	28.45	28.86	8203	2353	0.41%
2026-02-26	28.67	28.60	-0.13	-0.45%	28.51	28.84	10524	3014	0.53%
2026-02-25	28.76	28.73	0.18	0.63%	28.50	28.88	10688	3072	0.54%
2026-02-24	29.30	28.55	-0.71	-2.43%	28.42	29.60	22757	6545	1.14%
2026-02-13	29.01	29.26	0.34	1.18%	28.93	29.38	24628	7191	1.23%
2026-02-12	28.90	28.92	-0.01	-0.03%	28.80	29.03	13753	3980	0.69%
2026-02-11	28.82	28.93	0.11	0.38%	28.74	29.05	16159	4670	0.81%
2026-02-10	28.80	28.82	0.16	0.56%	28.60	28.85	12189	3502	0.61%
2026-02-09	28.56	28.66	0.10	0.35%	28.49	28.87	16680	4782	0.84%
2026-02-06	27.98	28.56	0.38	1.35%	27.98	28.85	22303	6355	1.12%
2026-02-05	28.08	28.18	0.09	0.32%	27.80	28.22	17953	5036	0.90%
2026-02-04	28.05	28.09	0.15	0.54%	27.66	28.12	15358	4280	0.77%
2026-02-03	27.86	27.94	0.16	0.58%	27.82	28.10	18173	5074	0.91%
2026-02-02	28.12	27.78	-0.68	-2.39%	27.73	28.45	24295	6789	1.22%
2026-01-30	28.71	28.46	-0.27	-0.94%	28.34	28.98	15221	4346	0.76%
2026-01-29	28.79	28.73	-0.06	-0.21%	28.46	28.94	18255	5230	0.92%
2026-01-28	29.31	28.79	-0.51	-1.74%	28.42	29.45	33980	9769	1.70%
2026-01-27	30.15	29.30	-0.79	-2.63%	29.00	30.45	35807	10492	1.80%
2026-01-26	29.85	30.09	0.18	0.60%	29.50	30.43	39188	11744	1.96%
2026-01-23	29.43	29.91	0.48	1.63%	29.43	29.94	24842	7370	1.25%
2026-01-22	29.62	29.43	-0.18	-0.61%	29.28	29.85	16877	4981	0.85%
2026-01-21	29.77	29.61	-0.33	-1.10%	29.52	30.08	22216	6612	1.11%
2026-01-20	30.11	29.94	-0.16	-0.53%	29.62	30.39	29722	8872	1.49%
2026-01-19	29.65	30.10	0.60	2.03%	29.22	30.87	49570	14871	2.49%
2026-01-16	29.58	29.50	0.14	0.48%	29.15	29.74	18841	5540	0.94%
2026-01-15	29.92	29.36	-0.64	-2.13%	29.22	30.03	29677	8760	1.49%
2026-01-14	30.39	30.00	-0.24	-0.79%	29.54	30.62	42204	12744	2.12%
2026-01-13	30.68	30.24	-0.28	-0.92%	30.12	31.08	37961	11614	1.90%
2026-01-12	30.98	30.52	-0.39	-1.26%	30.36	31.07	31813	9720	1.60%
2026-01-09	30.58	30.91	0.51	1.68%	30.19	30.95	26437	8081	1.33%
2026-01-08	30.35	30.40	0.05	0.16%	30.22	30.68	19168	5837	0.96%
2026-01-07	30.51	30.35	-0.23	-0.75%	30.13	30.79	18380	5586	0.92%
2026-01-06	30.42	30.58	0.15	0.49%	30.30	30.74	15317	4678	0.77%
2026-01-05	29.99	30.43	0.58	1.94%	29.76	30.65	17770	5396	0.89%
2025-12-31	29.68	29.85	0.30	1.02%	29.52	30.28	11851	3547	0.59%
2025-12-30	29.31	29.55	-0.02	-0.07%	29.27	29.77	8647	2549	0.43%
2025-12-29	29.51	29.57	-0.05	-0.17%	29.15	29.65	11075	3249	0.56%
2025-12-26	29.77	29.62	-0.24	-0.80%	29.36	29.95	11404	3380	0.57%
2025-12-25	29.52	29.86	0.40	1.36%	29.34	29.98	9781	2895	0.49%
2025-12-24	29.37	29.46	0.27	0.92%	29.09	29.53	10413	3051	0.52%
2025-12-23	29.20	29.19	-0.01	-0.03%	29.13	29.48	8736	2560	0.44%
2025-12-22	29.01	29.20	0.12	0.41%	28.92	29.47	9824	2871	0.49%
2025-12-19	28.88	29.08	0.31	1.08%	28.68	29.30	8283	2410	0.42%
2025-12-18	28.64	28.77	0.14	0.49%	28.42	28.96	6592	1899	0.33%
2025-12-17	28.26	28.63	0.39	1.38%	28.03	28.68	7393	2096	0.37%
2025-12-16	28.61	28.24	-0.49	-1.71%	28.02	28.85	8012	2264	0.40%
2025-12-15	28.90	28.73	-0.36	-1.24%	28.44	29.11	9440	2712	0.47%
2025-12-12	28.96	29.09	0.13	0.45%	28.66	29.20	7300	2110	0.37%