吉贝尔（688566）历史行情

以下为吉贝尔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
2026-10-08	27.510	27.260	27.790	26.620	-0.200	-0.728%	277.64万	0.00亿	0.000%
2026-10-07	27.700	27.460	28.150	27.200	-0.340	-1.223%	281.44万	0.78亿	1.399%
2026-10-06	27.700	27.460	28.150	27.200	-0.340	-1.223%	281.44万	0.78亿	1.399%
2026-10-05	27.700	27.460	28.150	27.200	-0.340	-1.223%	281.44万	0.78亿	1.399%
2026-10-02	27.700	27.460	28.150	27.200	-0.340	-1.223%	281.44万	0.78亿	1.399%
2026-10-01	27.700	27.460	28.150	27.200	-0.340	-1.223%	281.44万	0.78亿	1.399%
2026-09-30	27.700	27.460	28.150	27.200	-0.340	-1.223%	281.44万	0.00亿	0.000%
2026-09-29	27.020	27.800	28.050	27.020	0.320	1.164%	300.97万	0.00亿	0.000%
2026-09-28	27.570	27.480	27.830	27.000	-0.240	-0.866%	230.51万	0.00亿	0.000%
2026-09-27	27.700	27.720	28.240	27.470	-0.250	-0.894%	319.26万	0.89亿	1.588%
2026-09-24	27.700	27.720	28.240	27.470	-0.250	-0.894%	319.26万	0.00亿	0.000%
2026-09-23	26.880	27.970	28.450	26.820	1.070	3.978%	388.87万	0.00亿	0.000%
2026-09-22	26.480	26.900	27.250	26.480	0.210	0.787%	197.85万	0.00亿	0.000%
2026-09-21	26.200	26.690	26.850	26.000	0.490	1.870%	226.81万	0.00亿	0.000%
2026-09-18	25.920	26.200	26.230	25.830	0.270	1.041%	136.58万	0.00亿	0.000%
2026-09-17	25.550	25.930	26.060	25.550	0.150	0.582%	155.85万	0.00亿	0.000%
2026-09-16	25.700	25.780	25.880	25.380	0.120	0.468%	90.65万	0.00亿	0.000%
2026-09-15	25.580	25.660	25.720	25.220	0.030	0.117%	110.14万	0.00亿	0.000%
2026-09-14	25.470	25.630	25.830	25.350	0.030	0.117%	94.57万	0.00亿	0.000%
2026-09-11	25.520	25.600	25.860	25.340	-0.350	-1.349%	166.35万	0.00亿	0.000%
2026-09-10	26.200	25.950	26.370	25.610	0.000	0.000%	155.54万	0.00亿	0.000%
2026-09-09	25.820	25.950	26.510	25.570	0.040	0.154%	240.77万	0.00亿	0.000%
2026-09-08	25.570	25.910	26.170	25.500	0.190	0.739%	285.68万	0.00亿	0.000%
2026-09-07	25.500	25.720	25.810	25.450	0.140	0.547%	104.46万	0.00亿	0.000%
2026-09-04	25.700	25.580	25.990	25.380	-0.040	-0.156%	111.99万	0.00亿	0.000%
2026-09-03	25.680	25.620	26.010	25.540	-0.080	-0.311%	112.62万	0.00亿	0.000%
2026-09-02	25.460	25.700	25.990	25.230	0.170	0.666%	137.08万	0.00亿	0.000%
2026-09-01	25.290	25.530	25.710	25.290	0.180	0.710%	108.86万	0.00亿	0.000%
2026-08-31	25.300	25.350	25.390	25.000	-0.110	-0.432%	127.46万	0.00亿	0.000%
2026-08-28	25.230	25.460	25.650	25.080	0.030	0.118%	200.92万	0.00亿	0.000%
2026-08-27	25.380	25.430	25.540	25.000	-0.100	-0.392%	144.48万	0.00亿	0.000%
2026-08-26	25.500	25.530	25.980	25.200	-0.120	-0.468%	137.75万	0.00亿	0.000%
2026-08-25	25.360	25.650	25.700	24.870	0.240	0.945%	129.45万	0.00亿	0.000%
2026-08-24	26.300	25.410	26.300	25.300	-0.870	-3.311%	225.99万	0.00亿	0.000%
2026-08-21	26.900	26.280	26.900	25.850	-0.680	-2.522%	307.88万	0.00亿	0.000%
2026-08-20	26.990	26.960	27.590	26.690	0.570	2.160%	445.18万	0.00亿	0.000%
2026-08-19	26.510	26.390	26.940	26.290	-0.400	-1.493%	207.24万	0.00亿	0.000%
2026-08-18	26.850	26.790	27.210	26.590	-0.210	-0.778%	213.81万	0.00亿	0.000%
2026-08-17	26.700	27.000	27.130	25.900	0.200	0.746%	305.60万	0.00亿	0.000%
2026-08-14	26.310	26.800	27.870	25.960	0.480	1.824%	440.19万	0.00亿	0.000%
2026-08-13	26.040	26.320	26.790	25.480	0.440	1.700%	375.38万	0.00亿	0.000%
2026-08-12	25.510	25.880	26.580	25.510	0.330	1.292%	256.73万	0.00亿	0.000%
2026-08-11	25.320	25.550	26.050	25.100	0.040	0.157%	233.85万	0.00亿	0.000%
2026-08-10	25.300	25.510	26.080	25.200	0.370	1.472%	278.17万	0.00亿	0.000%
2026-08-07	24.570	25.140	25.150	24.410	0.590	2.403%	242.66万	0.00亿	0.000%
2026-08-06	24.810	24.550	24.860	24.340	-0.320	-1.287%	117.90万	0.00亿	0.000%
2026-08-05	24.550	24.870	24.920	24.340	0.340	1.386%	155.74万	0.00亿	0.000%
2026-08-04	24.600	24.530	24.880	24.370	0.130	0.533%	117.48万	0.00亿	0.000%
2026-08-03	24.330	24.400	24.490	23.980	0.050	0.205%	165.34万	0.00亿	0.000%
2026-07-31	23.800	24.350	24.680	23.800	0.580	2.440%	184.80万	0.00亿	0.000%
2026-07-30	23.690	23.770	24.290	23.450	-0.080	-0.335%	118.84万	0.00亿	0.000%
2026-07-29	23.840	23.850	24.100	23.460	0.100	0.421%	135.03万	0.00亿	0.000%
2026-07-28	23.650	23.750	24.140	23.450	-0.040	-0.168%	146.21万	0.00亿	0.000%
2026-07-27	23.310	23.790	24.000	23.040	0.690	2.987%	113.42万	0.00亿	0.000%
2026-07-24	23.980	23.100	24.170	23.100	-0.960	-3.990%	215.30万	0.00亿	0.000%
2026-07-23	24.250	24.060	24.480	23.880	-0.340	-1.393%	142.28万	0.00亿	0.000%
2026-07-22	24.350	24.400	25.500	24.210	-0.080	-0.327%	264.46万	0.00亿	0.000%
2026-07-21	25.110	24.480	25.250	23.570	-0.770	-3.050%	307.21万	0.00亿	0.000%
2026-07-20	25.050	25.250	26.050	24.810	0.250	1.000%	292.33万	0.00亿	0.000%
2026-07-17	27.070	25.000	27.110	25.000	-2.000	-7.407%	334.47万	0.00亿	0.000%
2026-07-16	27.200	27.000	27.490	26.330	-0.200	-0.735%	337.33万	0.00亿	0.000%
2026-07-15	26.690	27.200	27.940	26.600	0.350	1.304%	457.71万	0.00亿	0.000%
2026-07-14	27.000	26.850	27.290	26.180	-0.110	-0.408%	294.15万	0.00亿	0.000%
2026-07-13	26.350	26.960	27.960	26.080	0.810	3.098%	549.15万	0.00亿	0.000%
2026-07-10	25.020	26.150	26.670	24.800	0.860	3.401%	252.24万	0.00亿	0.000%
2026-07-09	25.490	25.290	25.800	24.950	-0.220	-0.862%	194.82万	0.00亿	0.000%
2026-07-08	26.130	25.510	26.490	25.440	-0.620	-2.373%	224.07万	0.00亿	0.000%
2026-07-07	26.420	26.130	27.120	25.920	-0.300	-1.135%	233.38万	0.00亿	0.000%
2026-07-06	26.780	26.430	27.210	25.950	-0.150	-0.564%	307.47万	0.00亿	0.000%
2026-07-03	26.260	26.580	26.700	25.900	0.440	1.683%	325.97万	0.00亿	0.000%
2026-07-02	26.650	26.140	27.160	25.820	-0.380	-1.433%	428.45万	0.00亿	0.000%
2026-07-01	25.780	26.520	26.750	25.100	0.930	3.634%	377.58万	0.00亿	0.000%
2026-06-30	25.800	25.590	26.300	25.220	-0.220	-0.852%	255.59万	0.00亿	0.000%
2026-06-29	23.440	25.810	25.890	22.820	2.480	10.630%	310.08万	0.00亿	0.000%
2026-06-26	24.600	23.330	25.040	23.330	-1.450	-5.851%	130.62万	0.00亿	0.000%
2026-06-25	25.150	24.780	25.220	24.200	-0.440	-1.745%	159.30万	0.00亿	0.000%
2026-06-24	25.400	25.220	26.070	25.140	-0.180	-0.709%	165.78万	0.00亿	0.000%
2026-06-23	24.490	25.400	25.720	24.420	0.950	3.885%	159.96万	0.00亿	0.000%
2026-06-22	24.740	24.450	24.760	23.760	-0.330	-1.332%	107.15万	0.00亿	0.000%
2026-06-18	24.050	24.780	24.820	23.780	0.810	3.379%	121.48万	0.00亿	0.000%
2026-06-17	24.080	23.970	24.190	23.790	-0.220	-0.909%	78.84万	0.00亿	0.000%
2026-06-16	24.100	24.190	24.290	23.750	0.100	0.415%	78.27万	0.00亿	0.000%
2026-06-15	24.340	24.090	24.490	23.920	-0.200	-0.823%	98.29万	0.00亿	0.000%
2026-06-12	23.650	24.290	24.300	23.550	0.700	2.967%	129.22万	0.00亿	0.000%
2026-06-11	23.090	23.590	23.730	23.090	0.230	0.985%	78.00万	0.00亿	0.000%
2026-06-10	23.400	23.360	23.420	22.800	-0.080	-0.341%	75.78万	0.00亿	0.000%
2026-06-09	23.160	23.440	23.840	23.160	0.030	0.128%	69.81万	0.00亿	0.000%
2026-06-08	23.590	23.410	24.020	23.210	-0.370	-1.556%	95.43万	0.00亿	0.000%
2026-06-05	23.740	23.780	24.220	23.550	0.120	0.507%	87.73万	0.00亿	0.000%
2026-06-04	24.270	23.660	24.270	23.450	-0.620	-2.554%	82.62万	0.00亿	0.000%
2026-06-03	24.690	24.280	24.790	24.280	-0.410	-1.661%	67.51万	0.00亿	0.000%
2026-06-02	25.010	24.690	25.010	24.630	-0.370	-1.476%	55.85万	0.00亿	0.000%
2026-06-01	24.870	25.060	25.330	24.640	0.190	0.764%	62.11万	0.00亿	0.000%
2026-05-29	24.730	24.870	25.280	24.430	0.320	1.303%	103.57万	0.00亿	0.000%
2026-05-28	24.740	24.550	24.880	24.120	-0.190	-0.768%	91.77万	0.00亿	0.000%
2026-05-27	24.960	24.740	25.040	24.320	-0.180	-0.722%	92.53万	0.00亿	0.000%
2026-05-26	25.420	24.920	25.420	24.630	-0.540	-2.121%	134.17万	0.00亿	0.000%
2026-05-25	26.520	25.460	26.550	25.400	-0.780	-2.973%	128.80万	0.00亿	0.000%
2026-05-22	25.920	26.240	26.360	25.760	0.510	1.982%	79.11万	0.00亿	0.000%
2026-05-21	25.960	25.730	26.590	25.720	-0.540	-2.056%	96.43万	0.00亿	0.000%
2026-05-20	26.350	26.270	26.500	26.020	0.130	0.497%	72.12万	0.00亿	0.000%
2026-05-19	25.940	26.140	26.260	25.800	0.210	0.810%	66.57万	0.00亿	0.000%
2026-05-18	25.850	25.930	26.440	25.620	-0.650	-2.445%	149.18万	0.00亿	0.000%
2026-05-15	26.940	26.580	27.080	26.110	-0.360	-1.336%	185.01万	0.00亿	0.000%
2026-05-14	27.740	26.940	27.740	26.940	-0.780	-2.814%	176.58万	0.00亿	0.000%
2026-05-13	27.790	27.720	27.870	27.510	0.020	0.072%	105.18万	0.00亿	0.000%
2026-05-12	28.240	27.700	28.240	27.620	-0.480	-1.703%	158.28万	0.00亿	0.000%
2026-05-11	28.040	28.180	28.300	27.830	0.240	0.859%	232.67万	0.00亿	0.000%
2026-05-08	27.840	27.940	28.000	27.660	0.120	0.431%	135.31万	0.00亿	0.000%
2026-05-07	27.930	27.820	27.980	27.620	-0.070	-0.251%	150.98万	0.00亿	0.000%
2026-05-06	27.840	27.890	27.930	27.550	0.150	0.541%	157.16万	0.00亿	0.000%
2026-04-30	27.730	27.740	27.800	27.280	0.040	0.144%	176.22万	0.00亿	0.000%
2026-04-29	27.640	27.700	27.880	27.040	-0.080	-0.288%	154.53万	0.00亿	0.000%
2026-04-28	28.250	27.780	28.680	27.700	-0.730	-2.561%	236.29万	0.00亿	0.000%
2026-04-27	28.340	28.510	28.540	27.640	-0.070	-0.245%	173.72万	0.00亿	0.000%
2026-04-24	29.140	28.580	29.260	28.560	-0.680	-2.324%	253.85万	0.00亿	0.000%
2026-04-23	31.220	29.260	31.220	29.220	-1.980	-6.338%	503.89万	0.00亿	0.000%
2026-04-22	30.740	31.240	31.380	30.680	0.350	1.133%	256.18万	0.00亿	0.000%
2026-04-21	30.980	30.890	31.530	30.700	0.130	0.423%	295.50万	0.00亿	0.000%
2026-04-20	31.140	30.760	31.140	30.590	-0.280	-0.902%	229.29万	0.00亿	0.000%
2026-04-17	31.620	31.040	31.880	30.830	-0.890	-2.787%	286.42万	0.00亿	0.000%
2026-04-16	31.540	31.930	32.080	31.120	0.090	0.283%	344.59万	0.00亿	0.000%
2026-04-15	31.940	31.840	32.320	30.940	0.400	1.272%	466.72万	0.00亿	0.000%
2026-04-14	31.220	31.440	31.460	30.440	0.650	2.111%	345.61万	0.00亿	0.000%
2026-04-13	31.940	30.790	31.990	30.640	0.000	0.000%	445.93万	0.00亿	0.000%
2026-04-10	31.720	31.940	32.340	30.990	0.000	0.000%	446.67万	0.00亿	0.000%
2026-04-09	31.620	31.480	32.660	31.240	0.000	0.000%	418.29万	0.00亿	0.000%
2026-04-08	31.970	31.920	32.240	31.100	0.000	0.000%	495.25万	0.00亿	0.000%
2026-04-07	32.120	31.340	32.160	30.960	0.000	0.000%	446.79万	0.00亿	0.000%
2026-04-03	31.970	32.110	33.340	31.620	0.000	0.000%	708.73万	0.00亿	0.000%
2026-04-02	31.300	32.400	32.640	31.250	0.000	0.000%	952.05万	0.00亿	0.000%
2026-04-01	29.240	31.140	31.540	29.210	0.000	0.000%	704.85万	0.00亿	0.000%