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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.59 | 17.87 | 17.45 | 17.80 | +1.19% | 0.30 | 1.22% |
| 2026-01-16 | 17.59 | 17.69 | 17.36 | 17.59 | +0.57% | 0.33 | 1.36% |
| 2026-01-15 | 17.51 | 17.69 | 17.38 | 17.49 | -0.62% | 0.30 | 1.24% |
| 2026-01-14 | 17.38 | 17.88 | 17.37 | 17.60 | +1.27% | 0.62 | 2.49% |
| 2026-01-13 | 17.21 | 17.62 | 17.18 | 17.38 | +0.99% | 0.45 | 1.85% |
| 2026-01-12 | 17.03 | 17.28 | 16.85 | 17.21 | +1.06% | 0.43 | 1.80% |
| 2026-01-09 | 16.72 | 17.03 | 16.64 | 17.03 | +1.79% | 0.36 | 1.53% |
| 2026-01-08 | 16.60 | 16.90 | 16.60 | 16.73 | +0.18% | 0.33 | 1.38% |
| 2026-01-07 | 16.70 | 16.80 | 16.56 | 16.70 | 0.00% | 0.38 | 1.64% |
| 2026-01-06 | 16.90 | 17.07 | 16.69 | 16.70 | -0.71% | 0.38 | 1.59% |
| 2026-01-05 | 16.28 | 17.08 | 16.28 | 16.82 | +4.41% | 0.58 | 2.44% |
| 2025-12-31 | 16.20 | 16.33 | 15.98 | 16.11 | +1.00% | 0.22 | 0.99% |
| 2025-12-30 | 16.08 | 16.22 | 15.93 | 15.95 | -1.48% | 0.23 | 1.03% |
| 2025-12-29 | 16.12 | 16.31 | 15.98 | 16.19 | +0.37% | 0.28 | 1.23% |
| 2025-12-26 | 16.43 | 16.54 | 16.13 | 16.13 | -1.53% | 0.24 | 1.06% |
| 2025-12-25 | 16.35 | 16.45 | 16.10 | 16.38 | +0.80% | 0.25 | 1.11% |
| 2025-12-24 | 15.98 | 16.28 | 15.83 | 16.25 | +2.27% | 0.22 | 0.98% |
| 2025-12-23 | 16.00 | 16.19 | 15.82 | 15.89 | -1.00% | 0.22 | 0.98% |
| 2025-12-22 | 16.19 | 16.25 | 15.95 | 16.05 | -0.86% | 0.20 | 0.89% |
| 2025-12-19 | 15.97 | 16.25 | 15.97 | 16.19 | +1.19% | 0.15 | 0.68% |