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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.53 | 8.58 | 8.20 | 8.28 | -3.27% | 1.71 | 6.81% |
| 2026-04-21 | 8.10 | 8.92 | 8.10 | 8.56 | +5.55% | 2.25 | 8.71% |
| 2026-04-20 | 8.04 | 8.12 | 8.01 | 8.11 | +1.25% | 0.41 | 1.68% |
| 2026-04-17 | 8.08 | 8.09 | 7.99 | 8.01 | -0.87% | 0.39 | 1.61% |
| 2026-04-16 | 7.98 | 8.09 | 7.93 | 8.08 | +1.25% | 0.43 | 1.75% |
| 2026-04-15 | 8.17 | 8.17 | 7.97 | 7.98 | -1.60% | 0.51 | 2.09% |
| 2026-04-14 | 8.10 | 8.15 | 8.04 | 8.11 | -0.25% | 0.52 | 2.10% |
| 2026-04-13 | 8.17 | 8.22 | 8.04 | 8.13 | -0.37% | 0.60 | 2.44% |
| 2026-04-10 | 8.09 | 8.19 | 8.01 | 8.16 | +1.24% | 0.59 | 2.39% |
| 2026-04-09 | 8.01 | 8.13 | 7.92 | 8.06 | +0.62% | 0.51 | 2.07% |
| 2026-04-08 | 8.04 | 8.07 | 7.96 | 8.01 | +0.88% | 0.64 | 2.65% |
| 2026-04-07 | 7.67 | 8.04 | 7.65 | 7.94 | +3.66% | 0.99 | 4.11% |
| 2026-04-03 | 7.75 | 7.86 | 7.63 | 7.66 | -0.39% | 0.94 | 4.00% |
| 2026-04-02 | 7.90 | 7.95 | 7.62 | 7.69 | -1.16% | 0.82 | 3.52% |
| 2026-04-01 | 8.23 | 8.23 | 7.73 | 7.78 | +1.04% | 1.35 | 5.66% |
| 2026-03-31 | 7.72 | 7.90 | 7.68 | 7.70 | -0.26% | 0.44 | 1.84% |
| 2026-03-30 | 7.48 | 7.75 | 7.43 | 7.72 | +2.93% | 0.46 | 1.98% |
| 2026-03-27 | 7.30 | 7.52 | 7.26 | 7.50 | +1.21% | 0.30 | 1.33% |
| 2026-03-26 | 7.48 | 7.58 | 7.37 | 7.41 | -0.80% | 0.36 | 1.58% |
| 2026-03-25 | 7.40 | 7.48 | 7.32 | 7.47 | +1.63% | 0.39 | 1.74% |