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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.94 | 15.14 | 14.80 | 15.08 | +1.41% | 0.25 | 1.20% |
| 2025-05-26 | 15.02 | 15.08 | 14.83 | 14.87 | -0.99% | 0.24 | 1.13% |
| 2025-05-23 | 14.85 | 15.36 | 14.85 | 15.02 | +0.94% | 0.32 | 1.49% |
| 2025-05-22 | 15.04 | 15.37 | 14.86 | 14.88 | -2.42% | 0.28 | 1.30% |
| 2025-05-21 | 15.36 | 15.42 | 15.22 | 15.24 | -0.52% | 0.23 | 1.06% |
| 2025-05-20 | 15.29 | 15.48 | 15.22 | 15.32 | +0.20% | 0.27 | 1.26% |
| 2025-05-19 | 15.04 | 15.33 | 14.94 | 15.29 | +1.86% | 0.34 | 1.58% |
| 2025-05-16 | 14.78 | 15.08 | 14.75 | 15.02 | +1.34% | 0.26 | 1.23% |
| 2025-05-15 | 14.85 | 14.92 | 14.70 | 14.82 | -0.40% | 0.19 | 0.91% |
| 2025-05-14 | 14.94 | 15.06 | 14.78 | 14.88 | -0.80% | 0.29 | 1.37% |
| 2025-05-13 | 15.07 | 15.13 | 14.94 | 15.00 | +0.27% | 0.24 | 1.14% |
| 2025-05-12 | 14.95 | 15.11 | 14.85 | 14.96 | -0.13% | 0.26 | 1.22% |
| 2025-05-09 | 15.30 | 15.30 | 14.90 | 14.98 | -1.38% | 0.29 | 1.36% |
| 2025-05-08 | 14.85 | 15.46 | 14.85 | 15.18 | +1.26% | 0.47 | 2.20% |
| 2025-05-07 | 15.18 | 15.27 | 14.84 | 15.00 | -0.13% | 0.34 | 1.62% |
| 2025-05-06 | 14.84 | 15.17 | 14.73 | 15.02 | +2.17% | 0.49 | 2.35% |