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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.22 | 18.57 | 17.70 | 18.17 | -1.62% | 0.89 | 3.49% |
| 2025-07-22 | 18.53 | 18.94 | 18.23 | 18.47 | -0.22% | 1.00 | 3.83% |
| 2025-07-21 | 17.97 | 19.05 | 17.87 | 18.51 | +3.41% | 1.37 | 5.28% |
| 2025-07-18 | 17.87 | 17.95 | 17.55 | 17.90 | +0.67% | 0.77 | 3.08% |
| 2025-07-17 | 17.51 | 17.89 | 17.40 | 17.78 | +1.60% | 0.79 | 3.20% |
| 2025-07-16 | 17.66 | 17.95 | 17.35 | 17.50 | -1.24% | 1.07 | 4.32% |
| 2025-07-15 | 17.24 | 18.20 | 16.79 | 17.72 | +2.72% | 1.41 | 5.73% |
| 2025-07-14 | 16.66 | 17.34 | 16.50 | 17.25 | +3.98% | 0.77 | 3.22% |
| 2025-07-11 | 16.50 | 16.73 | 16.40 | 16.59 | -0.36% | 0.43 | 1.87% |
| 2025-07-10 | 16.66 | 16.83 | 16.43 | 16.65 | +0.42% | 0.46 | 1.97% |
| 2025-07-09 | 16.98 | 16.98 | 16.52 | 16.58 | -1.78% | 0.51 | 2.16% |
| 2025-07-08 | 16.62 | 16.92 | 16.52 | 16.88 | +1.63% | 0.55 | 2.32% |
| 2025-07-07 | 16.92 | 17.07 | 16.44 | 16.61 | -1.54% | 0.74 | 3.19% |
| 2025-07-04 | 16.70 | 17.32 | 16.53 | 16.87 | +1.87% | 1.06 | 4.49% |
| 2025-07-03 | 16.22 | 17.50 | 16.13 | 16.56 | +2.60% | 1.15 | 4.86% |
| 2025-07-02 | 16.14 | 16.35 | 16.03 | 16.14 | -0.74% | 0.36 | 1.60% |
| 2025-07-01 | 16.20 | 16.41 | 16.03 | 16.26 | -0.43% | 0.50 | 2.18% |
| 2025-06-30 | 15.83 | 16.46 | 15.69 | 16.33 | +3.40% | 0.49 | 2.15% |
| 2025-06-27 | 15.72 | 15.90 | 15.58 | 15.79 | +0.70% | 0.24 | 1.07% |
| 2025-06-26 | 15.72 | 15.81 | 15.43 | 15.68 | -0.19% | 0.30 | 1.39% |