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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.75 | 7.83 | 7.69 | 7.77 | -0.64% | 0.76 | 3.22% |
| 2026-01-16 | 7.74 | 7.88 | 7.64 | 7.82 | +1.03% | 0.89 | 3.79% |
| 2026-01-15 | 7.80 | 7.83 | 7.63 | 7.74 | -1.65% | 0.94 | 4.03% |
| 2026-01-14 | 7.77 | 8.04 | 7.63 | 7.87 | +1.29% | 1.52 | 6.39% |
| 2026-01-13 | 7.60 | 7.84 | 7.55 | 7.77 | +1.83% | 1.37 | 5.85% |
| 2026-01-12 | 7.57 | 7.65 | 7.50 | 7.63 | +0.79% | 0.99 | 4.31% |
| 2026-01-09 | 7.52 | 7.57 | 7.43 | 7.57 | +0.66% | 0.98 | 4.30% |
| 2026-01-08 | 7.36 | 7.66 | 7.33 | 7.52 | +1.90% | 1.25 | 5.49% |
| 2026-01-07 | 7.36 | 7.44 | 7.29 | 7.38 | -0.14% | 1.15 | 5.13% |
| 2026-01-06 | 7.25 | 7.40 | 7.23 | 7.39 | +1.51% | 1.36 | 6.09% |
| 2026-01-05 | 7.31 | 7.32 | 7.20 | 7.28 | +0.83% | 1.37 | 6.22% |
| 2025-12-31 | 7.50 | 7.63 | 7.21 | 7.22 | -7.32% | 2.46 | 11.07% |
| 2025-12-30 | 8.00 | 8.05 | 7.79 | 7.79 | -9.94% | 2.42 | 10.21% |
| 2025-12-29 | 8.60 | 9.17 | 7.81 | 8.65 | -0.35% | 5.11 | 20.54% |
| 2025-12-26 | 8.68 | 8.68 | 8.68 | 8.68 | +10.01% | 0.46 | 1.75% |
| 2025-12-25 | 7.89 | 7.89 | 7.89 | 7.89 | +10.04% | 0.83 | 3.46% |
| 2025-12-24 | 7.17 | 7.21 | 7.10 | 7.17 | +0.14% | 0.21 | 0.98% |
| 2025-12-23 | 7.23 | 7.28 | 7.13 | 7.16 | -1.24% | 0.25 | 1.13% |
| 2025-12-22 | 7.33 | 7.42 | 7.24 | 7.25 | -1.23% | 0.31 | 1.38% |
| 2025-12-19 | 7.12 | 7.38 | 7.09 | 7.34 | +3.67% | 0.40 | 1.83% |