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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.21 | 16.05 | 15.10 | 15.96 | +7.98% | 0.44 | 2.02% |
| 2026-03-23 | 15.85 | 15.85 | 14.71 | 14.78 | -9.38% | 0.56 | 2.62% |
| 2026-03-20 | 16.87 | 17.06 | 16.24 | 16.31 | -3.38% | 0.32 | 1.35% |
| 2026-03-19 | 17.27 | 17.47 | 16.80 | 16.88 | -3.21% | 0.36 | 1.49% |
| 2026-03-18 | 17.25 | 17.56 | 17.08 | 17.44 | +0.23% | 0.38 | 1.58% |
| 2026-03-17 | 17.81 | 17.93 | 17.31 | 17.40 | -2.36% | 0.35 | 1.43% |
| 2026-03-16 | 17.69 | 17.97 | 17.54 | 17.82 | +0.23% | 0.22 | 0.88% |
| 2026-03-13 | 17.67 | 18.08 | 17.63 | 17.78 | -0.11% | 0.21 | 0.85% |
| 2026-03-12 | 18.00 | 18.15 | 17.72 | 17.80 | -1.22% | 0.20 | 0.80% |
| 2026-03-11 | 18.10 | 18.18 | 17.83 | 18.02 | -0.17% | 0.18 | 0.70% |
| 2026-03-10 | 17.40 | 18.14 | 17.40 | 18.05 | +4.64% | 0.36 | 1.42% |
| 2026-03-09 | 17.21 | 17.62 | 16.96 | 17.25 | -2.54% | 0.37 | 1.53% |
| 2026-03-06 | 17.11 | 17.70 | 17.07 | 17.70 | +3.45% | 0.25 | 1.03% |
| 2026-03-05 | 17.58 | 17.58 | 16.96 | 17.11 | +0.53% | 0.30 | 1.26% |
| 2026-03-04 | 17.05 | 17.59 | 16.82 | 17.02 | -1.33% | 0.33 | 1.38% |
| 2026-03-03 | 18.10 | 18.12 | 17.24 | 17.25 | -3.90% | 0.40 | 1.63% |
| 2026-03-02 | 18.21 | 18.53 | 17.66 | 17.95 | -4.11% | 0.67 | 2.66% |
| 2026-02-27 | 18.57 | 18.78 | 18.49 | 18.72 | +0.75% | 0.22 | 0.84% |
| 2026-02-26 | 18.80 | 18.82 | 18.38 | 18.58 | -0.69% | 0.32 | 1.23% |
| 2026-02-25 | 18.62 | 18.80 | 18.56 | 18.71 | +0.54% | 0.29 | 1.09% |