洁特生物 sh.688026
15.12
-4.30%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.83 | 16.00 | 14.89 | 15.12 | -4.30% | 0.41 | 1.93% |
| 2026-05-22 | 15.28 | 15.95 | 15.25 | 15.80 | +2.53% | 0.23 | 1.05% |
| 2026-05-21 | 15.88 | 16.30 | 15.35 | 15.41 | -3.45% | 0.28 | 1.24% |
| 2026-05-20 | 16.09 | 16.12 | 15.66 | 15.96 | -0.37% | 0.18 | 0.82% |
| 2026-05-19 | 16.13 | 16.33 | 15.73 | 16.02 | -0.74% | 0.20 | 0.91% |
| 2026-05-18 | 15.82 | 16.18 | 15.65 | 16.14 | +3.40% | 0.33 | 1.50% |
| 2026-05-15 | 16.06 | 16.13 | 15.53 | 15.61 | -2.32% | 0.30 | 1.35% |
| 2026-05-14 | 16.24 | 16.30 | 15.91 | 15.98 | -1.54% | 0.29 | 1.28% |
| 2026-05-13 | 16.19 | 16.37 | 16.00 | 16.23 | +0.19% | 0.35 | 1.54% |
| 2026-05-12 | 16.76 | 16.79 | 16.06 | 16.20 | -2.88% | 0.44 | 1.92% |
| 2026-05-11 | 16.58 | 16.79 | 16.41 | 16.68 | +0.97% | 0.33 | 1.40% |
| 2026-05-08 | 16.44 | 16.77 | 16.30 | 16.52 | +0.49% | 0.29 | 1.24% |
| 2026-05-07 | 16.59 | 16.80 | 16.40 | 16.44 | -0.84% | 0.31 | 1.35% |
| 2026-05-06 | 16.06 | 16.99 | 16.04 | 16.58 | +4.02% | 0.55 | 2.38% |
| 2026-04-30 | 15.90 | 16.07 | 15.27 | 15.94 | -2.39% | 0.57 | 2.56% |
| 2026-04-29 | 16.06 | 16.55 | 16.03 | 16.33 | +1.37% | 0.41 | 1.80% |
| 2026-04-28 | 16.25 | 16.32 | 15.95 | 16.11 | -0.43% | 0.26 | 1.16% |
| 2026-04-27 | 15.82 | 16.18 | 15.52 | 16.18 | +2.67% | 0.27 | 1.23% |
| 2026-04-24 | 15.44 | 15.79 | 15.31 | 15.76 | +1.61% | 0.24 | 1.11% |
| 2026-04-23 | 15.94 | 15.95 | 15.43 | 15.51 | -2.58% | 0.34 | 1.55% |