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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.67 | 16.14 | 15.60 | 16.00 | +1.85% | 0.26 | 1.16% |
| 2025-12-17 | 15.57 | 15.83 | 15.33 | 15.71 | +0.64% | 0.20 | 0.93% |
| 2025-12-16 | 15.81 | 15.95 | 15.51 | 15.61 | -1.82% | 0.19 | 0.87% |
| 2025-12-15 | 15.71 | 16.04 | 15.60 | 15.90 | +0.57% | 0.22 | 1.01% |
| 2025-12-12 | 15.93 | 16.12 | 15.70 | 15.81 | -0.32% | 0.27 | 1.23% |
| 2025-12-11 | 16.27 | 16.33 | 15.83 | 15.86 | -2.52% | 0.29 | 1.28% |
| 2025-12-10 | 16.41 | 16.57 | 16.20 | 16.27 | -1.33% | 0.24 | 1.05% |
| 2025-12-09 | 16.73 | 16.79 | 16.41 | 16.49 | -0.96% | 0.18 | 0.77% |
| 2025-12-08 | 16.64 | 16.86 | 16.52 | 16.65 | +0.54% | 0.21 | 0.89% |
| 2025-12-05 | 16.51 | 16.70 | 16.20 | 16.56 | +0.79% | 0.18 | 0.79% |
| 2025-12-04 | 16.82 | 16.85 | 16.38 | 16.43 | -2.03% | 0.23 | 1.00% |
| 2025-12-03 | 16.89 | 17.01 | 16.68 | 16.77 | -0.53% | 0.17 | 0.73% |
| 2025-12-02 | 17.00 | 17.06 | 16.76 | 16.86 | -0.71% | 0.17 | 0.71% |
| 2025-12-01 | 17.13 | 17.33 | 16.97 | 16.98 | -0.64% | 0.27 | 1.15% |
| 2025-11-28 | 16.99 | 17.14 | 16.75 | 17.09 | +1.12% | 0.20 | 0.86% |
| 2025-11-27 | 16.75 | 17.09 | 16.73 | 16.90 | +0.78% | 0.26 | 1.10% |
| 2025-11-26 | 17.24 | 17.53 | 16.70 | 16.77 | -2.73% | 0.43 | 1.82% |
| 2025-11-25 | 17.07 | 17.41 | 17.06 | 17.24 | +1.23% | 0.24 | 1.01% |
| 2025-11-24 | 16.96 | 17.13 | 16.75 | 17.03 | +1.67% | 0.35 | 1.46% |
| 2025-11-21 | 17.90 | 18.17 | 16.60 | 16.75 | -6.69% | 0.67 | 2.80% |