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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.91 | 19.25 | 18.90 | 19.04 | +0.11% | 0.36 | 1.36% |
| 2025-09-16 | 18.84 | 19.15 | 18.74 | 19.02 | +1.49% | 0.46 | 1.72% |
| 2025-09-15 | 19.45 | 19.46 | 18.70 | 18.74 | -3.30% | 0.89 | 3.37% |
| 2025-09-12 | 19.56 | 19.60 | 19.05 | 19.38 | -0.62% | 0.63 | 2.34% |
| 2025-09-11 | 19.55 | 19.58 | 18.80 | 19.50 | -0.36% | 0.52 | 1.94% |
| 2025-09-10 | 19.37 | 19.88 | 19.37 | 19.57 | +1.03% | 0.51 | 1.84% |
| 2025-09-09 | 19.87 | 20.09 | 19.29 | 19.37 | -2.52% | 0.59 | 2.14% |
| 2025-09-08 | 19.06 | 19.93 | 19.06 | 19.87 | +3.49% | 0.72 | 2.62% |
| 2025-09-05 | 18.75 | 19.20 | 18.49 | 19.20 | +2.95% | 0.61 | 2.29% |
| 2025-09-04 | 18.81 | 19.18 | 18.42 | 18.65 | -0.69% | 0.58 | 2.21% |
| 2025-09-03 | 19.00 | 19.34 | 18.58 | 18.78 | -1.16% | 0.54 | 2.05% |
| 2025-09-02 | 19.83 | 20.03 | 18.81 | 19.00 | -4.67% | 0.94 | 3.47% |
| 2025-09-01 | 19.30 | 20.19 | 19.30 | 19.93 | +5.17% | 1.43 | 5.12% |
| 2025-08-29 | 18.87 | 19.25 | 18.55 | 18.95 | +0.96% | 0.68 | 2.58% |
| 2025-08-28 | 18.80 | 18.95 | 17.99 | 18.77 | -0.16% | 0.95 | 3.65% |
| 2025-08-27 | 19.65 | 19.96 | 18.72 | 18.80 | -4.28% | 1.13 | 4.15% |
| 2025-08-26 | 19.55 | 19.82 | 19.42 | 19.64 | +0.41% | 0.58 | 2.10% |
| 2025-08-25 | 19.50 | 19.87 | 19.40 | 19.56 | +0.36% | 0.74 | 2.68% |
| 2025-08-22 | 19.86 | 19.93 | 19.19 | 19.49 | -1.86% | 1.08 | 3.96% |
| 2025-08-21 | 20.01 | 20.16 | 19.70 | 19.86 | -0.45% | 0.54 | 1.92% |