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
2025-12-16	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%
2025-12-11	29.22	28.96	-0.29	-0.99%	28.91	29.42	6979	2033	0.35%
2025-12-10	29.18	29.25	0.00	0.00%	28.80	29.32	5889	1712	0.30%
2025-12-09	29.28	29.25	-0.17	-0.58%	29.10	29.75	9904	2914	0.50%
2025-12-08	29.20	29.42	0.38	1.31%	29.00	29.53	10835	3178	0.54%
2025-12-05	28.86	29.04	0.16	0.55%	28.40	29.08	7633	2196	0.38%
2025-12-04	28.80	28.88	0.04	0.14%	28.60	29.10	8783	2540	0.44%
2025-12-03	28.83	28.84	0.08	0.28%	28.41	28.89	7855	2248	0.39%
2025-12-02	29.42	28.76	-0.67	-2.28%	28.69	29.43	8354	2412	0.42%
2025-12-01	29.47	29.43	0.02	0.07%	29.30	29.70	8693	2566	0.44%
2025-11-28	29.23	29.41	0.18	0.62%	28.95	29.42	7969	2326	0.40%
2025-11-27	29.05	29.23	0.07	0.24%	29.00	29.78	11695	3442	0.59%
2025-11-26	28.94	29.16	0.31	1.07%	28.92	29.88	14784	4361	0.74%
2025-11-25	28.74	28.85	0.27	0.94%	28.58	29.13	10551	3057	0.53%
2025-11-24	28.25	28.58	0.41	1.46%	28.16	28.88	9224	2622	0.46%
2025-11-21	29.30	28.17	-1.18	-4.02%	28.10	29.56	16589	4739	0.83%
2025-11-20	29.31	29.35	0.06	0.20%	29.24	29.67	8046	2365	0.40%
2025-11-19	29.73	29.29	-0.64	-2.14%	29.18	30.16	15115	4444	0.76%
2025-11-18	30.35	29.93	-0.55	-1.80%	29.71	30.43	19285	5778	0.97%
2025-11-17	31.15	30.48	-0.87	-2.78%	30.29	31.53	18082	5543	0.91%
2025-11-14	31.28	31.35	0.00	0.00%	31.04	31.90	16098	5068	0.81%
2025-11-13	31.18	31.35	0.15	0.48%	30.86	31.57	20614	6435	1.03%
2025-11-12	31.45	31.20	-0.17	-0.54%	31.02	31.78	18233	5719	0.91%
2025-11-11	31.43	31.37	0.02	0.06%	31.23	31.59	10371	3259	0.52%
2025-11-10	31.63	31.35	-0.30	-0.95%	31.00	31.64	18846	5890	0.95%
2025-11-07	32.40	31.65	-0.73	-2.25%	31.33	32.40	33888	10702	1.70%
2025-11-06	32.91	32.38	-0.53	-1.61%	32.13	32.91	15056	4878	0.75%
2025-11-05	32.38	32.91	0.11	0.34%	31.90	33.33	27173	8840	1.36%
2025-11-04	34.13	32.80	-1.34	-3.93%	32.03	34.13	43299	14159	2.17%
2025-11-03	35.27	34.14	-1.06	-3.01%	33.33	35.30	70084	23904	3.51%
2025-10-31	33.75	35.20	2.25	6.83%	31.85	35.96	104128	35336	5.22%
2025-10-30	33.41	32.95	-0.44	-1.32%	32.95	34.00	23765	7966	1.19%
2025-10-29	32.20	33.39	1.03	3.18%	31.96	33.79	24956	8227	1.25%
2025-10-28	32.28	32.36	0.07	0.22%	32.10	32.60	12066	3900	0.61%
2025-10-27	32.00	32.29	0.41	1.29%	31.93	32.58	15274	4919	0.77%
2025-10-24	31.40	31.88	0.60	1.92%	31.40	32.18	17400	5527	0.87%
2025-10-23	31.90	31.28	-0.60	-1.88%	30.70	31.94	21760	6753	1.09%
2025-10-22	32.67	31.88	-0.60	-1.85%	31.68	32.96	15732	5058	0.79%
2025-10-21	32.16	32.48	0.59	1.85%	31.80	32.59	13574	4374	0.68%
2025-10-20	32.40	31.89	-0.10	-0.31%	31.71	32.48	18118	5796	0.91%
2025-10-17	33.23	31.99	-0.82	-2.50%	31.83	33.28	18926	6137	0.95%
2025-10-16	33.23	32.81	-0.43	-1.29%	32.68	34.04	25290	8426	1.27%
2025-10-15	32.62	33.24	0.62	1.90%	32.34	33.39	16072	5310	0.81%
2025-10-14	33.33	32.62	-0.58	-1.75%	32.47	33.70	24269	8041	1.22%
2025-10-13	33.52	33.20	-1.32	-3.82%	32.68	34.66	43546	14558	2.18%
2025-10-10	35.60	34.52	-1.08	-3.03%	34.50	35.79	23708	8293	1.19%
2025-10-09	35.50	35.60	-0.09	-0.25%	35.40	36.13	20443	7301	1.03%
2025-09-30	35.63	35.69	0.06	0.17%	35.15	35.92	18382	6535	0.92%
2025-09-29	35.40	35.63	0.23	0.65%	35.00	35.88	19099	6765	0.96%
2025-09-26	35.51	35.40	-0.35	-0.98%	34.81	35.87	25547	9003	1.28%
2025-09-25	35.35	35.75	0.33	0.93%	35.00	36.65	36874	13232	1.85%
2025-09-24	34.63	35.42	0.67	1.93%	34.63	35.46	29016	10177	1.45%
2025-09-23	36.01	34.75	-1.28	-3.55%	33.81	36.53	37330	12981	1.87%
2025-09-22	36.20	36.03	-0.02	-0.06%	35.58	36.98	25226	9116	1.26%
2025-09-19	36.52	36.05	-0.46	-1.26%	35.74	36.88	29110	10556	1.46%
2025-09-18	37.16	36.51	-0.29	-0.79%	35.80	38.26	44381	16505	2.23%
2025-09-17	36.99	36.80	-0.10	-0.27%	36.40	37.57	24148	8908	1.21%
2025-09-16	38.21	37.16	-0.87	-2.29%	36.98	38.24	29989	11210	1.50%
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%