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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.16 | 16.36 | 15.86 | 15.92 | -2.57% | 0.34 | 1.50% |
| 2026-04-21 | 16.24 | 16.38 | 16.10 | 16.34 | +0.74% | 0.23 | 0.99% |
| 2026-04-20 | 15.97 | 16.36 | 15.87 | 16.22 | +1.00% | 0.27 | 1.18% |
| 2026-04-17 | 16.30 | 16.44 | 15.98 | 16.06 | -1.95% | 0.27 | 1.21% |
| 2026-04-16 | 16.24 | 16.47 | 16.07 | 16.38 | +0.99% | 0.26 | 1.15% |
| 2026-04-15 | 16.31 | 16.56 | 16.21 | 16.22 | -0.12% | 0.24 | 1.04% |
| 2026-04-14 | 16.46 | 16.46 | 16.06 | 16.24 | -0.31% | 0.20 | 0.88% |
| 2026-04-13 | 16.57 | 16.57 | 16.21 | 16.29 | -1.81% | 0.22 | 0.94% |
| 2026-04-10 | 16.43 | 16.76 | 16.34 | 16.59 | +1.47% | 0.22 | 0.94% |
| 2026-04-09 | 16.75 | 16.79 | 16.32 | 16.35 | -2.39% | 0.18 | 0.78% |
| 2026-04-08 | 16.70 | 16.90 | 16.54 | 16.75 | +2.82% | 0.25 | 1.08% |
| 2026-04-07 | 16.01 | 16.45 | 15.70 | 16.29 | +2.20% | 0.30 | 1.30% |
| 2026-04-03 | 16.50 | 16.50 | 15.86 | 15.94 | -2.92% | 0.28 | 1.25% |
| 2026-04-02 | 16.82 | 16.99 | 16.36 | 16.42 | -2.78% | 0.25 | 1.09% |
| 2026-04-01 | 16.73 | 16.90 | 16.44 | 16.89 | +2.86% | 0.25 | 1.08% |
| 2026-03-31 | 16.66 | 16.99 | 16.32 | 16.42 | -1.74% | 0.26 | 1.10% |
| 2026-03-30 | 16.38 | 16.76 | 16.11 | 16.71 | +1.89% | 0.31 | 1.36% |
| 2026-03-27 | 15.70 | 16.54 | 15.62 | 16.40 | +2.50% | 0.30 | 1.32% |
| 2026-03-26 | 16.35 | 16.57 | 15.89 | 16.00 | -2.38% | 0.26 | 1.13% |
| 2026-03-25 | 16.20 | 16.72 | 16.11 | 16.39 | +2.69% | 0.34 | 1.47% |