汇洁股份 sz.002763
8.26
+0.12%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.22 | 8.41 | 8.11 | 8.26 | +0.12% | 0.75 | 2.99% |
| 2026-05-22 | 8.34 | 8.38 | 8.17 | 8.25 | -0.12% | 0.58 | 2.31% |
| 2026-05-21 | 8.66 | 8.67 | 8.22 | 8.26 | -4.62% | 0.88 | 3.43% |
| 2026-05-20 | 8.76 | 8.82 | 8.54 | 8.66 | -1.25% | 0.72 | 2.74% |
| 2026-05-19 | 8.44 | 8.85 | 8.41 | 8.77 | +4.28% | 1.31 | 4.96% |
| 2026-05-18 | 8.22 | 8.55 | 8.13 | 8.41 | +2.31% | 1.25 | 4.91% |
| 2026-05-15 | 8.70 | 8.73 | 8.16 | 8.22 | -9.37% | 1.75 | 6.96% |
| 2026-05-14 | 10.00 | 10.00 | 9.50 | 9.87 | -0.80% | 2.26 | 7.69% |
| 2026-05-13 | 9.65 | 10.30 | 9.65 | 9.95 | +2.79% | 2.17 | 7.20% |
| 2026-05-12 | 9.77 | 9.78 | 9.50 | 9.68 | -1.73% | 1.62 | 5.54% |
| 2026-05-11 | 9.60 | 9.96 | 9.43 | 9.85 | +5.46% | 2.76 | 9.40% |
| 2026-05-08 | 9.15 | 9.43 | 9.12 | 9.34 | +1.97% | 1.76 | 6.20% |
| 2026-05-07 | 9.26 | 9.41 | 9.12 | 9.16 | -1.82% | 1.86 | 6.65% |
| 2026-05-06 | 9.65 | 9.70 | 9.16 | 9.33 | -0.85% | 3.39 | 11.95% |
| 2026-04-30 | 8.86 | 9.41 | 8.86 | 9.41 | +10.06% | 2.16 | 7.67% |
| 2026-04-29 | 8.42 | 8.59 | 8.37 | 8.55 | +1.54% | 0.84 | 3.23% |
| 2026-04-28 | 8.32 | 8.45 | 8.28 | 8.42 | +0.72% | 0.80 | 3.14% |
| 2026-04-27 | 8.39 | 8.45 | 8.20 | 8.36 | -0.24% | 0.89 | 3.54% |
| 2026-04-24 | 8.24 | 8.40 | 8.21 | 8.38 | +1.33% | 0.95 | 3.75% |
| 2026-04-23 | 8.25 | 8.42 | 8.10 | 8.27 | -0.12% | 1.19 | 4.74% |