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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.91 | 7.12 | 6.91 | 7.08 | +2.02% | 0.30 | 1.40% |
| 2025-12-17 | 6.93 | 7.04 | 6.82 | 6.94 | -0.14% | 0.27 | 1.29% |
| 2025-12-16 | 7.04 | 7.06 | 6.92 | 6.95 | -1.28% | 0.24 | 1.15% |
| 2025-12-15 | 6.90 | 7.06 | 6.87 | 7.04 | +1.59% | 0.33 | 1.55% |
| 2025-12-12 | 7.10 | 7.16 | 6.92 | 6.93 | -2.53% | 0.39 | 1.83% |
| 2025-12-11 | 7.43 | 7.43 | 7.07 | 7.11 | -3.79% | 0.49 | 2.24% |
| 2025-12-10 | 7.43 | 7.54 | 7.32 | 7.39 | -0.81% | 0.30 | 1.34% |
| 2025-12-09 | 7.46 | 7.60 | 7.39 | 7.45 | -0.13% | 0.41 | 1.81% |
| 2025-12-08 | 7.50 | 7.55 | 7.40 | 7.46 | -0.67% | 0.47 | 2.05% |
| 2025-12-05 | 7.43 | 7.54 | 7.31 | 7.51 | +1.49% | 0.35 | 1.55% |
| 2025-12-04 | 7.48 | 7.55 | 7.40 | 7.40 | -1.86% | 0.32 | 1.42% |
| 2025-12-03 | 7.52 | 7.58 | 7.44 | 7.54 | +0.13% | 0.33 | 1.46% |
| 2025-12-02 | 7.48 | 7.55 | 7.38 | 7.53 | +0.40% | 0.28 | 1.25% |
| 2025-12-01 | 7.53 | 7.67 | 7.48 | 7.50 | 0.00% | 0.34 | 1.46% |
| 2025-11-28 | 7.43 | 7.50 | 7.33 | 7.50 | +0.94% | 0.25 | 1.11% |
| 2025-11-27 | 7.30 | 7.48 | 7.30 | 7.43 | +1.23% | 0.26 | 1.16% |
| 2025-11-26 | 7.44 | 7.50 | 7.31 | 7.34 | -0.94% | 0.27 | 1.22% |
| 2025-11-25 | 7.35 | 7.50 | 7.31 | 7.41 | +0.82% | 0.31 | 1.38% |
| 2025-11-24 | 7.29 | 7.44 | 7.25 | 7.35 | +1.38% | 0.40 | 1.81% |
| 2025-11-21 | 7.58 | 7.66 | 7.20 | 7.25 | -5.10% | 0.59 | 2.66% |