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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.91 | 7.00 | 6.86 | 7.00 | +1.25% | 0.36 | 1.62% |
| 2025-08-19 | 6.83 | 7.00 | 6.76 | 6.91 | +1.55% | 0.68 | 3.11% |
| 2025-08-18 | 6.79 | 6.88 | 6.77 | 6.81 | +0.28% | 0.54 | 2.47% |
| 2025-08-15 | 6.82 | 6.88 | 6.78 | 6.79 | -0.42% | 0.48 | 2.20% |
| 2025-08-14 | 6.98 | 6.99 | 6.81 | 6.82 | -2.06% | 0.41 | 1.89% |
| 2025-08-13 | 7.05 | 7.07 | 6.93 | 6.96 | -1.22% | 0.44 | 2.00% |
| 2025-08-12 | 7.08 | 7.10 | 7.02 | 7.05 | -0.14% | 0.25 | 1.12% |
| 2025-08-11 | 7.06 | 7.11 | 7.03 | 7.06 | +0.27% | 0.38 | 1.71% |
| 2025-08-08 | 7.04 | 7.08 | 6.98 | 7.04 | -0.27% | 0.39 | 1.74% |
| 2025-08-07 | 7.05 | 7.08 | 7.00 | 7.06 | +0.14% | 0.30 | 1.35% |
| 2025-08-06 | 7.08 | 7.08 | 7.01 | 7.05 | -0.14% | 0.26 | 1.15% |
| 2025-08-05 | 7.07 | 7.12 | 7.03 | 7.06 | +0.96% | 0.40 | 1.81% |
| 2025-08-04 | 6.89 | 7.05 | 6.83 | 6.99 | +1.11% | 0.52 | 2.34% |
| 2025-08-01 | 6.83 | 6.93 | 6.82 | 6.91 | +1.12% | 0.40 | 1.81% |
| 2025-07-31 | 6.93 | 6.98 | 6.81 | 6.84 | -1.79% | 0.43 | 1.97% |
| 2025-07-30 | 6.88 | 6.96 | 6.86 | 6.96 | +0.69% | 0.35 | 1.60% |
| 2025-07-29 | 6.94 | 6.97 | 6.85 | 6.91 | -0.28% | 0.34 | 1.55% |
| 2025-07-28 | 6.93 | 6.94 | 6.87 | 6.93 | 0.00% | 0.31 | 1.41% |
| 2025-07-25 | 6.89 | 6.95 | 6.86 | 6.93 | +0.70% | 0.32 | 1.47% |
| 2025-07-24 | 6.85 | 6.93 | 6.84 | 6.88 | +0.42% | 0.32 | 1.44% |