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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.11 | 18.34 | 17.82 | 17.95 | -0.88% | 0.30 | 1.17% |
| 2025-11-19 | 18.79 | 18.80 | 18.06 | 18.11 | -3.52% | 0.41 | 1.59% |
| 2025-11-18 | 18.74 | 19.32 | 18.42 | 18.77 | +1.79% | 0.63 | 2.38% |
| 2025-11-17 | 19.03 | 19.03 | 18.39 | 18.44 | -2.79% | 0.36 | 1.36% |
| 2025-11-14 | 18.85 | 19.25 | 18.61 | 18.97 | +1.39% | 0.52 | 1.95% |
| 2025-11-13 | 18.94 | 18.99 | 18.48 | 18.71 | +0.05% | 0.24 | 0.91% |
| 2025-11-12 | 18.81 | 19.05 | 18.60 | 18.70 | -0.90% | 0.37 | 1.42% |
| 2025-11-11 | 18.65 | 19.18 | 18.31 | 18.87 | +1.18% | 0.48 | 1.81% |
| 2025-11-10 | 18.48 | 18.67 | 18.46 | 18.65 | +0.65% | 0.39 | 1.49% |
| 2025-11-07 | 18.33 | 18.79 | 18.22 | 18.53 | +0.98% | 0.54 | 2.07% |
| 2025-11-06 | 17.97 | 18.35 | 17.85 | 18.35 | +2.34% | 0.42 | 1.65% |
| 2025-11-05 | 17.88 | 18.03 | 17.76 | 17.93 | +0.11% | 0.27 | 1.07% |
| 2025-11-04 | 18.18 | 18.25 | 17.77 | 17.91 | -1.70% | 0.52 | 2.09% |
| 2025-11-03 | 18.50 | 18.51 | 18.00 | 18.22 | -0.38% | 0.45 | 1.77% |
| 2025-10-31 | 18.18 | 18.47 | 17.90 | 18.29 | -0.60% | 0.55 | 2.16% |
| 2025-10-30 | 18.82 | 18.82 | 18.39 | 18.40 | -2.23% | 0.36 | 1.40% |
| 2025-10-29 | 19.09 | 19.20 | 18.60 | 18.82 | -1.88% | 0.51 | 1.92% |
| 2025-10-28 | 18.88 | 19.43 | 18.64 | 19.18 | +2.08% | 0.51 | 1.90% |
| 2025-10-27 | 18.89 | 19.23 | 18.70 | 18.79 | -0.16% | 0.42 | 1.57% |
| 2025-10-24 | 18.54 | 18.98 | 18.42 | 18.82 | +2.28% | 0.42 | 1.59% |