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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.12 | 8.18 | 8.03 | 8.15 | +0.99% | 0.37 | 1.51% |
| 2026-02-13 | 8.10 | 8.15 | 8.05 | 8.07 | -0.25% | 0.39 | 1.60% |
| 2026-02-12 | 8.23 | 8.24 | 8.06 | 8.09 | -1.70% | 0.41 | 1.66% |
| 2026-02-11 | 8.20 | 8.31 | 8.13 | 8.23 | +0.86% | 0.45 | 1.79% |
| 2026-02-10 | 8.26 | 8.30 | 8.16 | 8.16 | -1.33% | 0.53 | 2.11% |
| 2026-02-09 | 8.38 | 8.44 | 8.20 | 8.27 | -0.60% | 0.63 | 2.49% |
| 2026-02-06 | 8.22 | 8.40 | 8.10 | 8.32 | +1.22% | 0.60 | 2.40% |
| 2026-02-05 | 8.16 | 8.29 | 8.11 | 8.22 | +0.61% | 0.53 | 2.13% |
| 2026-02-04 | 8.06 | 8.19 | 8.01 | 8.17 | +1.49% | 0.51 | 2.04% |
| 2026-02-03 | 7.99 | 8.10 | 7.95 | 8.05 | +1.39% | 0.46 | 1.87% |
| 2026-02-02 | 7.97 | 8.15 | 7.93 | 7.94 | -1.00% | 0.62 | 2.54% |
| 2026-01-30 | 7.81 | 8.07 | 7.81 | 8.02 | +1.65% | 0.56 | 2.32% |
| 2026-01-29 | 7.85 | 8.00 | 7.76 | 7.89 | +0.64% | 0.49 | 2.03% |
| 2026-01-28 | 7.87 | 7.91 | 7.80 | 7.84 | -0.38% | 0.60 | 2.53% |
| 2026-01-27 | 8.00 | 8.00 | 7.76 | 7.87 | -1.62% | 0.80 | 3.38% |
| 2026-01-26 | 8.05 | 8.08 | 7.93 | 8.00 | -0.62% | 0.81 | 3.33% |
| 2026-01-23 | 8.11 | 8.12 | 8.00 | 8.05 | -0.37% | 0.71 | 2.91% |
| 2026-01-22 | 8.01 | 8.15 | 7.92 | 8.08 | +1.25% | 0.92 | 3.78% |
| 2026-01-21 | 7.96 | 8.00 | 7.85 | 7.98 | -1.12% | 0.84 | 3.49% |
| 2026-01-20 | 7.76 | 8.30 | 7.73 | 8.07 | +3.86% | 1.82 | 7.45% |