吉大通信（300597）历史行情
以下为吉大通信近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.900 | 7.670 | 7.940 | 7.620 | -0.280 | -3.522% | 144.45万 | 0.11亿 | 0.532% |
| 2026-10-08 | 7.980 | 7.950 | 8.130 | 7.860 | -0.040 | -0.501% | 356.99万 | 0.28亿 | 1.315% |
| 2026-10-07 | 8.100 | 7.990 | 8.130 | 7.910 | -0.090 | -1.114% | 272.66万 | 0.22亿 | 1.004% |
| 2026-10-06 | 8.100 | 7.990 | 8.130 | 7.910 | -0.090 | -1.114% | 272.66万 | 0.22亿 | 1.004% |
| 2026-10-05 | 8.100 | 7.990 | 8.130 | 7.910 | -0.090 | -1.114% | 272.66万 | 0.22亿 | 1.004% |
| 2026-10-02 | 8.100 | 7.990 | 8.130 | 7.910 | -0.090 | -1.114% | 272.66万 | 0.22亿 | 1.004% |
| 2026-10-01 | 8.100 | 7.990 | 8.130 | 7.910 | -0.090 | -1.114% | 272.66万 | 0.22亿 | 1.004% |
| 2026-09-30 | 8.100 | 7.990 | 8.130 | 7.910 | -0.090 | -1.114% | 2.73万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.950 | 8.080 | 8.130 | 7.820 | 0.150 | 1.892% | 3.32万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.950 | 7.930 | 8.020 | 7.750 | -0.020 | -0.252% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.080 | 7.950 | 8.080 | 7.850 | -0.010 | -0.126% | 285.06万 | 0.23亿 | 1.050% |
| 2026-09-24 | 8.080 | 7.950 | 8.080 | 7.850 | -0.010 | -0.126% | 2.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.990 | 7.960 | 8.020 | 7.850 | -0.030 | -0.375% | 3.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.910 | 7.990 | 8.050 | 7.900 | 0.070 | 0.884% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.770 | 7.920 | 7.970 | 7.750 | 0.110 | 1.408% | 3.12万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.830 | 7.810 | 7.920 | 7.750 | 0.030 | 0.386% | 2.93万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.810 | 7.780 | 7.840 | 7.620 | -0.050 | -0.639% | 3.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.560 | 7.830 | 7.850 | 7.530 | 0.220 | 2.891% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.830 | 7.610 | 7.880 | 7.550 | -0.250 | -3.181% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.810 | 7.860 | 7.960 | 7.750 | 0.000 | 0.000% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.960 | 7.860 | 8.030 | 7.750 | -0.180 | -2.239% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.050 | 8.040 | 8.090 | 7.900 | -0.010 | -0.124% | 3.78万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.050 | 8.050 | 8.270 | 8.000 | -0.010 | -0.124% | 4.68万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.950 | 8.060 | 8.140 | 7.950 | 0.100 | 1.256% | 3.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.030 | 7.960 | 8.040 | 7.920 | -0.010 | -0.125% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.960 | 7.970 | 8.130 | 7.930 | 0.020 | 0.252% | 3.92万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.190 | 7.950 | 8.230 | 7.930 | -0.210 | -2.574% | 4.93万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.110 | 8.160 | 8.210 | 8.010 | 0.050 | 0.617% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.090 | 8.110 | 8.180 | 8.040 | 0.050 | 0.620% | 3.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.850 | 8.060 | 8.090 | 7.850 | 0.140 | 1.768% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.850 | 7.920 | 7.990 | 7.810 | 0.070 | 0.892% | 4.12万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.910 | 7.850 | 7.950 | 7.810 | -0.100 | -1.258% | 3.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.890 | 7.950 | 8.000 | 7.820 | 0.030 | 0.379% | 3.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.720 | 7.920 | 7.950 | 7.630 | 0.200 | 2.591% | 3.75万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.770 | 7.720 | 7.930 | 7.620 | -0.070 | -0.899% | 3.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.750 | 7.790 | 7.830 | 7.620 | 0.030 | 0.387% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.560 | 7.760 | 7.830 | 7.540 | 0.200 | 2.646% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.770 | 7.560 | 7.770 | 7.450 | -0.260 | -3.325% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.780 | 7.820 | 7.830 | 7.690 | 0.050 | 0.644% | 3.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.700 | 7.770 | 7.790 | 7.600 | 0.100 | 1.304% | 3.62万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.670 | 7.670 | 7.750 | 7.580 | -0.010 | -0.130% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.850 | 7.680 | 7.880 | 7.660 | -0.150 | -1.916% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.760 | 7.830 | 7.860 | 7.710 | 0.070 | 0.902% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.750 | 7.760 | 7.840 | 7.570 | 0.040 | 0.518% | 5.77万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.590 | 7.720 | 7.740 | 7.510 | 0.140 | 1.847% | 4.90万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.630 | 7.580 | 7.680 | 7.400 | -0.090 | -1.173% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.530 | 7.670 | 7.880 | 7.460 | 0.180 | 2.403% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.520 | 7.490 | 7.610 | 7.410 | -0.030 | -0.399% | 5.32万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.500 | 7.520 | 7.590 | 7.410 | 0.040 | 0.535% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.200 | 7.480 | 7.490 | 7.180 | 0.240 | 3.315% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.080 | 7.240 | 7.270 | 7.060 | 0.180 | 2.550% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.020 | 7.060 | 7.140 | 6.970 | 0.030 | 0.427% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.920 | 7.030 | 7.070 | 6.900 | 0.110 | 1.590% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.840 | 6.920 | 7.040 | 6.810 | 0.030 | 0.435% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.630 | 6.890 | 6.910 | 6.600 | 0.220 | 3.298% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.730 | 6.670 | 6.780 | 6.590 | -0.110 | -1.622% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.570 | 6.780 | 6.790 | 6.530 | 0.220 | 3.354% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.600 | 6.560 | 6.720 | 6.480 | -0.110 | -1.649% | 4.99万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.700 | 6.670 | 6.760 | 6.250 | -0.030 | -0.448% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.000 | 6.700 | 7.180 | 6.610 | -0.280 | -4.011% | 7.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.100 | 6.980 | 7.290 | 6.900 | -0.200 | -2.786% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.070 | 7.180 | 7.290 | 6.980 | 0.100 | 1.412% | 5.11万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.040 | 7.080 | 7.170 | 6.980 | 0.050 | 0.711% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.830 | 7.030 | 7.050 | 6.720 | 0.180 | 2.628% | 5.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.200 | 6.850 | 7.250 | 6.820 | -0.370 | -5.125% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.010 | 7.220 | 7.400 | 6.910 | 0.190 | 2.703% | 7.89万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.910 | 7.030 | 7.040 | 6.720 | 0.130 | 1.884% | 6.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.960 | 6.900 | 6.980 | 6.800 | -0.030 | -0.433% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.110 | 6.930 | 7.130 | 6.910 | -0.180 | -2.532% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.250 | 7.110 | 7.320 | 7.080 | -0.150 | -2.066% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.200 | 7.260 | 7.340 | 7.100 | 0.110 | 1.538% | 8.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.330 | 7.150 | 7.480 | 7.150 | -0.200 | -2.721% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.140 | 7.350 | 7.500 | 7.050 | 0.270 | 3.814% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.140 | 7.080 | 7.290 | 7.010 | -0.060 | -0.840% | 6.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.130 | 7.140 | 7.280 | 6.930 | -0.070 | -0.971% | 6.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.390 | 7.210 | 7.390 | 7.080 | -0.230 | -3.091% | 6.47万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.630 | 7.440 | 7.660 | 7.370 | -0.200 | -2.618% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.020 | 7.640 | 8.020 | 7.520 | -0.380 | -4.738% | 7.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.950 | 8.020 | 8.160 | 7.890 | 0.030 | 0.375% | 5.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.740 | 7.990 | 8.020 | 7.450 | 0.190 | 2.436% | 8.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.850 | 7.800 | 7.940 | 7.690 | -0.100 | -1.266% | 5.27万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.080 | 7.900 | 8.130 | 7.850 | -0.220 | -2.709% | 5.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.000 | 8.120 | 8.210 | 7.850 | 0.120 | 1.500% | 6.46万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.030 | 8.000 | 8.180 | 7.890 | 0.030 | 0.376% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.990 | 7.970 | 8.190 | 7.920 | 0.060 | 0.759% | 4.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.950 | 7.910 | 8.080 | 7.750 | -0.180 | -2.225% | 5.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.130 | 8.090 | 8.250 | 7.870 | -0.130 | -1.582% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.210 | 8.220 | 8.320 | 8.080 | 0.100 | 1.232% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.030 | 8.120 | 8.410 | 7.980 | -0.200 | -2.404% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.220 | 8.320 | 8.550 | 8.090 | 0.100 | 1.217% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.280 | 8.220 | 8.450 | 8.130 | -0.140 | -1.675% | 5.92万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.420 | 8.360 | 8.570 | 8.290 | -0.050 | -0.595% | 6.31万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.730 | 8.410 | 8.770 | 8.320 | -0.300 | -3.444% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.480 | 8.710 | 8.910 | 8.440 | 0.240 | 2.834% | 9.70万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.980 | 8.470 | 9.070 | 8.400 | -0.480 | -5.363% | 8.98万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.980 | 8.950 | 9.090 | 8.650 | -0.070 | -0.776% | 8.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.450 | 9.020 | 9.490 | 8.910 | -0.420 | -4.449% | 9.91万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.750 | 9.440 | 9.850 | 9.330 | -0.390 | -3.967% | 7.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.920 | 9.830 | 10.070 | 9.610 | -0.060 | -0.607% | 7.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.750 | 9.890 | 10.020 | 9.520 | 0.270 | 2.807% | 8.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.050 | 9.620 | 10.290 | 9.580 | -0.460 | -4.563% | 8.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.200 | 10.080 | 10.240 | 9.960 | -0.200 | -1.946% | 7.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.100 | 10.280 | 10.360 | 10.020 | 0.120 | 1.181% | 8.97万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.760 | 10.160 | 10.180 | 9.630 | 0.410 | 4.205% | 8.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.990 | 9.750 | 10.030 | 9.620 | -0.180 | -1.813% | 6.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.080 | 9.930 | 10.190 | 9.920 | -0.060 | -0.601% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.900 | 9.990 | 10.080 | 9.820 | 0.070 | 0.706% | 5.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.040 | 9.920 | 10.190 | 9.810 | -0.130 | -1.294% | 6.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.120 | 10.050 | 10.140 | 9.930 | -0.030 | -0.298% | 5.30万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.900 | 10.080 | 10.090 | 9.850 | 0.200 | 2.024% | 6.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.880 | 9.880 | 10.000 | 9.830 | -0.010 | -0.101% | 5.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.900 | 9.890 | 10.020 | 9.800 | 0.060 | 0.610% | 6.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.740 | 9.830 | 9.880 | 9.680 | 0.070 | 0.717% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.350 | 9.760 | 9.830 | 9.300 | 0.350 | 3.719% | 11.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.380 | 9.410 | 9.550 | 9.330 | -0.090 | -0.947% | 5.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.330 | 9.500 | 9.500 | 9.120 | 0.200 | 2.151% | 5.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.210 | 9.300 | 9.340 | 9.030 | 0.040 | 0.432% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.440 | 9.260 | 9.440 | 9.180 | -0.150 | -1.594% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.450 | 9.410 | 9.470 | 9.300 | -0.010 | -0.106% | 3.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.500 | 9.420 | 9.520 | 9.350 | -0.100 | -1.050% | 3.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.520 | 9.520 | 9.560 | 9.410 | 0.020 | 0.211% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.490 | 9.500 | 9.580 | 9.410 | 0.000 | 0.000% | 4.06万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.260 | 9.500 | 9.540 | 9.200 | 0.260 | 2.814% | 5.47万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.520 | 9.240 | 9.520 | 9.190 | -0.190 | -2.015% | 4.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.360 | 9.430 | 9.490 | 9.310 | 0.140 | 1.507% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.310 | 9.290 | 9.330 | 9.220 | 0.000 | 0.000% | 3.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.340 | 9.310 | 9.390 | 9.200 | 0.000 | 0.000% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.320 | 9.260 | 9.700 | 9.180 | 0.000 | 0.000% | 7.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.050 | 9.370 | 9.380 | 9.010 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.740 | 8.890 | 8.960 | 8.670 | 0.000 | 0.000% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.930 | 8.740 | 8.980 | 8.660 | 0.000 | 0.000% | 5.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.100 | 8.890 | 9.160 | 8.820 | 0.000 | 0.000% | 4.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.270 | 9.100 | 9.270 | 9.000 | 0.000 | 0.000% | 3.90万 | 0.00亿 | 0.000% |