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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.78 | 18.99 | 18.14 | 18.40 | -1.76% | 0.45 | 1.76% |
| 2025-10-22 | 19.07 | 19.13 | 18.70 | 18.73 | -1.58% | 0.29 | 1.11% |
| 2025-10-21 | 18.20 | 19.18 | 18.06 | 19.03 | +4.85% | 0.55 | 2.09% |
| 2025-10-20 | 18.06 | 18.45 | 17.97 | 18.15 | +1.23% | 0.39 | 1.53% |
| 2025-10-17 | 18.20 | 18.56 | 17.90 | 17.93 | -1.81% | 0.38 | 1.47% |
| 2025-10-16 | 18.45 | 18.77 | 18.16 | 18.26 | -1.35% | 0.33 | 1.27% |
| 2025-10-15 | 18.79 | 18.96 | 18.40 | 18.51 | -0.54% | 0.39 | 1.49% |
| 2025-10-14 | 18.99 | 19.33 | 18.56 | 18.61 | -2.00% | 0.39 | 1.46% |
| 2025-10-13 | 18.45 | 19.21 | 18.05 | 18.99 | -0.32% | 0.54 | 2.04% |
| 2025-10-10 | 19.40 | 19.68 | 19.00 | 19.05 | -2.21% | 0.53 | 1.96% |
| 2025-10-09 | 18.70 | 19.73 | 18.55 | 19.48 | +4.34% | 0.81 | 2.99% |
| 2025-09-30 | 18.48 | 18.76 | 18.28 | 18.67 | +1.30% | 0.35 | 1.36% |
| 2025-09-29 | 18.30 | 18.60 | 17.88 | 18.43 | +0.77% | 0.33 | 1.28% |
| 2025-09-26 | 18.12 | 18.66 | 17.80 | 18.29 | +1.72% | 0.54 | 2.11% |
| 2025-09-25 | 18.02 | 18.47 | 17.84 | 17.98 | +0.06% | 0.36 | 1.42% |
| 2025-09-24 | 17.72 | 18.20 | 17.56 | 17.97 | +1.41% | 0.37 | 1.48% |
| 2025-09-23 | 18.12 | 18.37 | 17.09 | 17.72 | -2.21% | 0.65 | 2.64% |
| 2025-09-22 | 18.10 | 18.43 | 17.83 | 18.12 | +0.44% | 0.37 | 1.44% |
| 2025-09-19 | 18.35 | 18.62 | 17.85 | 18.04 | -2.12% | 0.63 | 2.49% |
| 2025-09-18 | 19.06 | 19.23 | 18.11 | 18.43 | -3.20% | 0.71 | 2.70% |