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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.63 | 15.85 | 15.41 | 15.71 | +0.90% | 0.29 | 1.31% |
| 2025-06-24 | 15.11 | 15.62 | 15.04 | 15.57 | +3.51% | 0.35 | 1.63% |
| 2025-06-23 | 15.07 | 15.20 | 14.97 | 15.05 | +0.20% | 0.30 | 1.41% |
| 2025-06-20 | 15.07 | 15.38 | 14.93 | 15.02 | -0.33% | 0.21 | 0.96% |
| 2025-06-19 | 15.52 | 15.68 | 14.97 | 15.07 | -2.95% | 0.38 | 1.78% |
| 2025-06-18 | 15.76 | 15.79 | 15.46 | 15.52 | -1.89% | 0.29 | 1.33% |
| 2025-06-17 | 15.76 | 16.09 | 15.68 | 15.82 | +0.57% | 0.34 | 1.53% |
| 2025-06-16 | 15.78 | 16.07 | 15.59 | 15.73 | +0.77% | 0.45 | 2.00% |
| 2025-06-13 | 15.86 | 16.11 | 15.57 | 15.61 | -1.75% | 0.35 | 1.60% |
| 2025-06-12 | 15.98 | 16.04 | 15.72 | 15.89 | -0.44% | 0.30 | 1.34% |
| 2025-06-11 | 16.17 | 16.21 | 15.93 | 15.96 | -0.56% | 0.30 | 1.32% |
| 2025-06-10 | 16.12 | 16.32 | 15.92 | 16.05 | -0.43% | 0.48 | 2.11% |
| 2025-06-09 | 16.11 | 16.58 | 15.96 | 16.12 | +0.68% | 0.48 | 2.10% |
| 2025-06-06 | 16.23 | 16.27 | 15.80 | 16.01 | -1.23% | 0.43 | 1.90% |
| 2025-06-05 | 16.14 | 16.43 | 16.01 | 16.21 | +0.31% | 0.42 | 1.82% |
| 2025-06-04 | 15.88 | 16.37 | 15.86 | 16.16 | +1.00% | 0.48 | 2.09% |
| 2025-06-03 | 15.30 | 16.06 | 15.30 | 16.00 | +2.49% | 0.43 | 1.94% |
| 2025-05-30 | 15.72 | 15.86 | 15.51 | 15.61 | -0.76% | 0.42 | 1.91% |
| 2025-05-29 | 15.10 | 15.76 | 14.94 | 15.73 | +5.19% | 0.58 | 2.65% |
| 2025-05-28 | 15.18 | 15.26 | 14.90 | 14.96 | -0.79% | 0.19 | 0.90% |