吉贝尔(688566)股票信息
| 股票代码 | 688566 |
| 股票名称 | 吉贝尔 |
| 最新价/元 | 23.34 |
| 涨跌额/元 | -1.17 |
| 涨跌幅/% | -4.77 |
| 买入/元 | 23.28 |
| 卖出/元 | 23.34 |
| 昨收/元 | 24.51 |
| 今开/元 | 24.34 |
| 最高/元 | 24.46 |
| 最低/元 | 23.10 |
| 成交量/手 | 19663.02 |
| 成交额/万 | 4675.23 |
| 股净值/元 | 19.95 |
| 市净率 | 2.15 |
| 总市值/万 | 465471.64 |
| 流通值/万 | 448090.60 |
| 换手率/% | 1.02 |
| 入市日期 | 2020-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
吉贝尔(688566)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 24.34 | 23.34 | -1.17 | -4.77 | 19663.02 | 4675.23 | 1.02 |
| 2024-10-10 | 24.72 | 24.51 | 0.20 | 0.82 | 19158.12 | 4760.79 | 1.00 |
| 2024-10-09 | 26.16 | 24.31 | -2.89 | -10.63 | 32396.87 | 8275.12 | 1.69 |
| 2024-10-08 | 29.61 | 27.20 | 2.52 | 10.21 | 52712.48 | 14293.06 | 2.75 |
| 2024-09-30 | 23.08 | 24.68 | 2.68 | 12.18 | 32944.33 | 7884.93 | 1.72 |
| 2024-09-27 | 21.36 | 22.00 | 1.16 | 5.57 | 7209.57 | 1560.72 | 0.38 |
| 2024-09-26 | 19.80 | 20.84 | 0.91 | 4.57 | 10847.25 | 2212.95 | 0.57 |
| 2024-09-25 | 20.04 | 19.93 | 0.24 | 1.22 | 10699.21 | 2152.70 | 0.56 |
| 2024-09-24 | 18.84 | 19.69 | 0.98 | 5.24 | 11594.85 | 2238.92 | 0.60 |
| 2024-09-23 | 18.80 | 18.71 | -0.20 | -1.06 | 6751.40 | 1270.62 | 0.35 |
| 2024-09-20 | 19.19 | 18.91 | -0.30 | -1.56 | 3918.77 | 742.52 | 0.20 |
| 2024-09-19 | 18.87 | 19.21 | 0.36 | 1.91 | 7411.71 | 1423.93 | 0.39 |
| 2024-09-18 | 19.00 | 18.85 | -0.18 | -0.95 | 4545.71 | 854.70 | 0.24 |
| 2024-09-13 | 19.57 | 19.03 | -0.53 | -2.71 | 9810.27 | 1880.66 | 0.52 |
| 2024-09-12 | 19.96 | 19.56 | -0.40 | -2.00 | 7339.97 | 1461.69 | 0.39 |
| 2024-09-11 | 19.80 | 19.96 | -0.04 | -0.20 | 4146.44 | 827.48 | 0.22 |
| 2024-09-10 | 19.60 | 20.00 | 0.30 | 1.52 | 6977.20 | 1374.27 | 0.37 |
| 2024-09-09 | 19.57 | 19.70 | 0.01 | 0.05 | 6476.12 | 1284.02 | 0.34 |
| 2024-09-06 | 20.80 | 19.69 | -0.91 | -4.42 | 9349.91 | 1870.60 | 0.49 |
| 2024-09-05 | 20.37 | 20.60 | 0.32 | 1.58 | 5998.15 | 1237.69 | 0.32 |
| 2024-09-04 | 20.11 | 20.28 | -0.01 | -0.05 | 5389.71 | 1096.81 | 0.29 |
| 2024-09-03 | 20.13 | 20.29 | 0.16 | 0.80 | 5016.39 | 1021.20 | 0.27 |
| 2024-09-02 | 21.02 | 20.13 | -0.82 | -3.91 | 11055.66 | 2264.52 | 0.58 |
| 2024-08-30 | 20.80 | 20.95 | 0.43 | 2.10 | 14774.18 | 3109.72 | 0.78 |
| 2024-08-29 | 19.78 | 20.52 | 0.74 | 3.74 | 8086.17 | 1634.94 | 0.43 |
| 2024-08-28 | 19.58 | 19.78 | 0.15 | 0.76 | 4980.73 | 985.29 | 0.26 |
| 2024-08-27 | 19.67 | 19.63 | -0.04 | -0.20 | 5157.97 | 1016.22 | 0.27 |
| 2024-08-26 | 19.25 | 19.67 | 0.41 | 2.13 | 4525.28 | 883.02 | 0.24 |
| 2024-08-23 | 19.60 | 19.26 | -0.53 | -2.68 | 6839.34 | 1319.70 | 0.36 |
| 2024-08-22 | 20.06 | 19.79 | -0.29 | -1.44 | 5718.76 | 1139.27 | 0.30 |
| 2024-08-21 | 20.11 | 20.08 | -0.17 | -0.84 | 4446.88 | 895.21 | 0.24 |
| 2024-08-20 | 20.91 | 20.25 | -0.74 | -3.53 | 7549.65 | 1539.68 | 0.40 |
| 2024-08-19 | 21.16 | 20.99 | -0.17 | -0.80 | 7897.53 | 1663.70 | 0.42 |
| 2024-08-16 | 21.02 | 21.16 | 0.14 | 0.67 | 5822.20 | 1229.56 | 0.31 |
| 2024-08-15 | 21.12 | 21.02 | -0.05 | -0.24 | 9609.08 | 2023.17 | 0.51 |
| 2024-08-14 | 21.45 | 21.07 | -0.41 | -1.91 | 5301.42 | 1122.85 | 0.28 |
| 2024-08-13 | 21.37 | 21.48 | -0.07 | -0.33 | 5887.13 | 1252.98 | 0.31 |
| 2024-08-12 | 21.51 | 21.55 | -0.10 | -0.46 | 6273.17 | 1359.13 | 0.33 |
| 2024-08-09 | 21.96 | 21.65 | -0.31 | -1.41 | 7187.50 | 1563.75 | 0.38 |
| 2024-08-08 | 21.78 | 21.96 | -0.10 | -0.45 | 7916.11 | 1738.68 | 0.42 |
| 2024-08-07 | 21.70 | 22.06 | 0.24 | 1.10 | 11312.27 | 2475.98 | 0.60 |
| 2024-08-06 | 20.79 | 21.82 | 1.23 | 5.97 | 14227.05 | 3034.42 | 0.75 |
| 2024-08-05 | 21.19 | 20.59 | -0.50 | -2.37 | 10055.93 | 2111.29 | 0.53 |
| 2024-08-02 | 21.06 | 21.09 | -0.02 | -0.10 | 11483.61 | 2457.25 | 0.61 |
| 2024-08-01 | 21.63 | 21.11 | -0.34 | -1.59 | 8535.37 | 1814.51 | 0.45 |
| 2024-07-31 | 20.16 | 21.45 | 1.27 | 6.29 | 10928.22 | 2287.65 | 0.58 |
| 2024-07-30 | 20.01 | 20.18 | -0.01 | -0.05 | 5636.88 | 1138.62 | 0.30 |
| 2024-07-29 | 20.69 | 20.19 | -0.39 | -1.90 | 6522.78 | 1323.49 | 0.34 |
| 2024-07-26 | 20.43 | 20.58 | 0.11 | 0.54 | 5936.26 | 1219.51 | 0.31 |
| 2024-07-25 | 19.85 | 20.47 | 0.45 | 2.25 | 12496.15 | 2557.46 | 0.66 |
| 2024-07-24 | 21.27 | 20.02 | -1.28 | -6.01 | 19872.81 | 4035.80 | 1.05 |
| 2024-07-23 | 22.55 | 21.30 | -1.06 | -4.74 | 8161.73 | 1776.24 | 0.43 |
| 2024-07-22 | 22.33 | 22.36 | 0.05 | 0.22 | 6911.45 | 1543.27 | 0.37 |
| 2024-07-19 | 21.55 | 22.31 | 0.65 | 3.00 | 11628.59 | 2579.49 | 0.62 |
| 2024-07-18 | 21.51 | 21.66 | -0.10 | -0.46 | 6850.43 | 1470.72 | 0.36 |
| 2024-07-17 | 21.37 | 21.76 | 0.41 | 1.92 | 7767.09 | 1683.25 | 0.41 |
| 2024-07-16 | 21.24 | 21.35 | -0.05 | -0.23 | 6603.49 | 1407.21 | 0.35 |
| 2024-07-15 | 22.47 | 21.40 | -1.10 | -4.89 | 10253.68 | 2224.12 | 0.54 |
| 2024-07-12 | 22.48 | 22.50 | 0.10 | 0.45 | 9770.80 | 2194.17 | 0.52 |
| 2024-07-11 | 22.06 | 22.40 | 0.79 | 3.66 | 9622.71 | 2140.97 | 0.51 |
| 2024-07-10 | 21.47 | 21.61 | -0.01 | -0.05 | 7930.31 | 1727.60 | 0.42 |
| 2024-07-09 | 21.53 | 21.88 | 0.35 | 1.63 | 13626.21 | 2918.81 | 0.72 |
| 2024-07-08 | 22.46 | 21.53 | -1.17 | -5.15 | 13376.86 | 2939.35 | 0.71 |
| 2024-07-05 | 21.68 | 22.70 | 1.00 | 4.61 | 10641.65 | 2371.87 | 0.56 |
| 2024-07-04 | 22.32 | 21.70 | -0.63 | -2.82 | 8747.16 | 1914.26 | 0.46 |
| 2024-07-03 | 22.71 | 22.33 | -0.37 | -1.63 | 6917.52 | 1548.41 | 0.37 |
| 2024-07-02 | 22.50 | 22.70 | 0.20 | 0.89 | 7606.57 | 1715.76 | 0.40 |
| 2024-07-01 | 22.36 | 22.50 | 0.00 | 0.00 | 10232.46 | 2280.85 | 0.54 |
| 2024-06-28 | 22.41 | 22.50 | 0.02 | 0.09 | 8462.87 | 1921.19 | 0.45 |
| 2024-06-27 | 23.05 | 22.48 | -0.64 | -2.77 | 10720.84 | 2427.74 | 0.57 |
| 2024-06-26 | 22.42 | 23.12 | 0.72 | 3.21 | 10762.30 | 2447.88 | 0.57 |
| 2024-06-25 | 22.61 | 22.40 | -0.20 | -0.89 | 10329.78 | 2324.67 | 0.55 |
| 2024-06-24 | 23.80 | 22.60 | -1.53 | -6.34 | 17193.97 | 3977.47 | 0.91 |
| 2024-06-21 | 23.87 | 24.13 | 0.38 | 1.60 | 13893.65 | 3365.80 | 0.73 |
| 2024-06-20 | 23.65 | 23.75 | 0.14 | 0.59 | 14545.15 | 3493.48 | 0.77 |
| 2024-06-19 | 23.90 | 23.61 | -0.44 | -1.83 | 8314.06 | 1972.86 | 0.44 |
| 2024-06-18 | 23.82 | 24.05 | 0.00 | 0.00 | 9243.91 | 2217.25 | 0.49 |
| 2024-06-17 | 24.50 | 24.05 | -0.44 | -1.80 | 9737.01 | 2354.19 | 0.51 |
| 2024-06-14 | 24.94 | 24.49 | -0.47 | -1.88 | 12041.84 | 2956.22 | 0.64 |
| 2024-06-13 | 24.89 | 24.96 | 0.16 | 0.65 | 13858.85 | 3438.95 | 0.73 |
| 2024-06-12 | 24.55 | 24.80 | 0.18 | 0.73 | 18121.86 | 4489.77 | 0.96 |
| 2024-06-11 | 23.93 | 24.62 | 0.54 | 2.24 | 14722.06 | 3549.88 | 0.78 |
| 2024-06-07 | 23.89 | 24.08 | 0.40 | 1.69 | 11295.22 | 2707.85 | 0.60 |
| 2024-06-06 | 24.16 | 23.68 | -0.48 | -1.99 | 22557.56 | 5451.91 | 1.19 |
| 2024-06-05 | 24.27 | 24.16 | -0.16 | -0.66 | 10141.93 | 2472.75 | 0.54 |
| 2024-06-04 | 24.19 | 24.32 | 0.09 | 0.37 | 14677.27 | 3546.06 | 0.78 |
| 2024-06-03 | 25.14 | 24.23 | -0.91 | -3.62 | 21112.24 | 5156.87 | 1.12 |
| 2024-05-31 | 25.01 | 25.14 | 0.47 | 1.91 | 11893.66 | 2989.72 | 0.63 |
| 2024-05-30 | 24.51 | 24.67 | 0.07 | 0.29 | 7876.58 | 1940.30 | 0.42 |
| 2024-05-29 | 24.67 | 24.60 | -0.01 | -0.04 | 6926.36 | 1703.29 | 0.37 |
| 2024-05-28 | 25.13 | 24.61 | -0.55 | -2.19 | 12997.36 | 3239.27 | 0.69 |
| 2024-05-27 | 25.20 | 25.16 | 0.17 | 0.68 | 12465.65 | 3109.70 | 0.66 |
| 2024-05-24 | 25.80 | 24.99 | -0.81 | -3.14 | 23210.93 | 5873.05 | 1.23 |
| 2024-05-23 | 26.04 | 25.80 | -0.45 | -1.71 | 9447.79 | 2446.81 | 0.50 |
| 2024-05-22 | 26.55 | 26.25 | -0.20 | -0.76 | 15518.23 | 4044.34 | 0.82 |
| 2024-05-21 | 27.14 | 26.45 | -0.96 | -3.50 | 20730.74 | 5518.38 | 1.10 |
| 2024-05-20 | 26.61 | 27.41 | 0.54 | 2.01 | 13186.29 | 3590.99 | 0.70 |
| 2024-05-17 | 26.90 | 26.87 | -0.22 | -0.81 | 19091.98 | 5105.92 | 1.01 |
| 2024-05-16 | 27.98 | 27.09 | -0.89 | -3.18 | 20266.63 | 5527.74 | 1.07 |
| 2024-05-15 | 28.06 | 27.98 | -0.06 | -0.21 | 11671.89 | 3272.01 | 0.62 |
日K线
周K线
月K线
