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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.87 | 20.03 | 19.60 | 19.95 | +0.40% | 0.68 | 2.45% |
| 2025-08-19 | 20.10 | 20.62 | 19.80 | 19.87 | -1.19% | 0.96 | 3.40% |
| 2025-08-18 | 20.24 | 20.37 | 19.91 | 20.11 | -0.20% | 0.91 | 3.21% |
| 2025-08-15 | 19.86 | 20.21 | 19.64 | 20.15 | +1.92% | 0.95 | 3.37% |
| 2025-08-14 | 20.96 | 21.09 | 19.69 | 19.77 | -5.86% | 1.68 | 5.92% |
| 2025-08-13 | 21.03 | 21.35 | 20.59 | 21.00 | -0.05% | 0.85 | 2.89% |
| 2025-08-12 | 21.26 | 21.66 | 20.72 | 21.01 | -0.99% | 1.26 | 4.23% |
| 2025-08-11 | 20.52 | 21.30 | 20.30 | 21.22 | +4.79% | 1.18 | 3.99% |
| 2025-08-08 | 19.99 | 20.67 | 19.51 | 20.25 | +1.25% | 1.04 | 3.67% |
| 2025-08-07 | 19.72 | 20.51 | 19.68 | 20.00 | +0.70% | 0.87 | 3.09% |
| 2025-08-06 | 20.15 | 20.47 | 19.56 | 19.86 | -0.60% | 1.03 | 3.69% |
| 2025-08-05 | 19.35 | 20.20 | 19.35 | 19.98 | +3.04% | 1.32 | 4.74% |
| 2025-08-04 | 18.78 | 19.47 | 18.50 | 19.39 | +2.65% | 0.96 | 3.58% |
| 2025-08-01 | 18.80 | 19.09 | 18.46 | 18.89 | +0.75% | 0.91 | 3.46% |
| 2025-07-31 | 18.79 | 19.78 | 18.66 | 18.75 | -0.48% | 1.43 | 5.30% |
| 2025-07-30 | 19.10 | 19.18 | 18.57 | 18.84 | -1.93% | 0.87 | 3.30% |
| 2025-07-29 | 19.10 | 19.32 | 18.78 | 19.21 | +0.84% | 1.04 | 3.87% |
| 2025-07-28 | 19.38 | 19.39 | 18.78 | 19.05 | -1.30% | 1.23 | 4.63% |
| 2025-07-25 | 18.29 | 19.63 | 18.09 | 19.30 | +5.41% | 1.82 | 6.83% |
| 2025-07-24 | 18.25 | 18.70 | 18.14 | 18.31 | +0.77% | 0.74 | 2.88% |