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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.86 | 6.90 | 6.83 | 6.85 | -0.14% | 0.31 | 1.42% |
| 2025-07-22 | 6.89 | 6.89 | 6.81 | 6.86 | 0.00% | 0.28 | 1.29% |
| 2025-07-21 | 6.81 | 6.90 | 6.80 | 6.86 | +0.84% | 0.38 | 1.74% |
| 2025-07-18 | 6.82 | 6.84 | 6.75 | 6.81 | +0.14% | 0.23 | 1.07% |
| 2025-07-17 | 6.85 | 6.85 | 6.78 | 6.80 | -0.42% | 0.24 | 1.12% |
| 2025-07-16 | 6.78 | 6.84 | 6.75 | 6.83 | +0.85% | 0.33 | 1.53% |
| 2025-07-15 | 6.81 | 6.85 | 6.66 | 6.77 | -0.84% | 0.30 | 1.43% |
| 2025-07-14 | 6.73 | 6.84 | 6.71 | 6.83 | +1.71% | 0.37 | 1.71% |
| 2025-07-11 | 6.76 | 6.78 | 6.66 | 6.71 | -0.71% | 0.30 | 1.41% |
| 2025-07-10 | 6.74 | 6.77 | 6.68 | 6.76 | +0.57% | 0.25 | 1.18% |
| 2025-07-09 | 6.74 | 6.77 | 6.69 | 6.72 | -0.14% | 0.22 | 1.03% |
| 2025-07-08 | 6.70 | 6.76 | 6.67 | 6.73 | +0.14% | 0.35 | 1.62% |
| 2025-07-07 | 6.62 | 6.74 | 6.56 | 6.72 | +2.48% | 0.41 | 1.93% |
| 2025-07-04 | 6.66 | 6.66 | 6.56 | 6.56 | -1.30% | 0.28 | 1.32% |
| 2025-07-03 | 6.65 | 6.66 | 6.60 | 6.64 | +0.29% | 0.24 | 1.14% |
| 2025-07-02 | 6.64 | 6.65 | 6.58 | 6.63 | +0.14% | 0.25 | 1.20% |
| 2025-07-01 | 6.66 | 6.67 | 6.55 | 6.62 | +0.14% | 0.26 | 1.26% |
| 2025-06-30 | 6.60 | 6.62 | 6.52 | 6.61 | +0.88% | 0.28 | 1.33% |
| 2025-06-27 | 6.54 | 6.56 | 6.49 | 6.55 | +0.74% | 0.22 | 1.04% |
| 2025-06-26 | 6.56 | 6.56 | 6.46 | 6.50 | -0.73% | 0.22 | 1.06% |