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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.71 | 7.77 | 7.53 | 7.64 | -0.39% | 0.64 | 2.76% |
| 2025-11-19 | 7.81 | 7.86 | 7.60 | 7.67 | -2.17% | 0.64 | 2.72% |
| 2025-11-18 | 7.80 | 7.88 | 7.72 | 7.84 | +0.13% | 0.46 | 1.94% |
| 2025-11-17 | 7.84 | 7.89 | 7.78 | 7.83 | -0.38% | 0.36 | 1.53% |
| 2025-11-14 | 7.70 | 7.91 | 7.70 | 7.86 | +1.42% | 0.46 | 1.93% |
| 2025-11-13 | 7.73 | 7.78 | 7.60 | 7.75 | +0.26% | 0.35 | 1.48% |
| 2025-11-12 | 7.65 | 7.75 | 7.60 | 7.73 | +1.05% | 0.33 | 1.41% |
| 2025-11-11 | 7.61 | 7.66 | 7.54 | 7.65 | +0.53% | 0.30 | 1.30% |
| 2025-11-10 | 7.60 | 7.61 | 7.48 | 7.61 | +0.53% | 0.34 | 1.47% |
| 2025-11-07 | 7.56 | 7.60 | 7.51 | 7.57 | -0.13% | 0.26 | 1.12% |
| 2025-11-06 | 7.65 | 7.65 | 7.51 | 7.58 | -0.66% | 0.42 | 1.82% |
| 2025-11-05 | 7.51 | 7.65 | 7.46 | 7.63 | +1.46% | 0.48 | 2.07% |
| 2025-11-04 | 7.48 | 7.53 | 7.42 | 7.52 | +0.53% | 0.43 | 1.88% |
| 2025-11-03 | 7.35 | 7.50 | 7.35 | 7.48 | +2.05% | 0.56 | 2.46% |
| 2025-10-31 | 7.31 | 7.40 | 7.29 | 7.33 | +0.27% | 0.45 | 2.00% |
| 2025-10-30 | 7.40 | 7.40 | 7.26 | 7.31 | -0.14% | 0.40 | 1.80% |
| 2025-10-29 | 7.38 | 7.40 | 7.26 | 7.32 | -1.21% | 0.24 | 1.10% |
| 2025-10-28 | 7.33 | 7.46 | 7.33 | 7.41 | +0.27% | 0.25 | 1.13% |
| 2025-10-27 | 7.44 | 7.45 | 7.29 | 7.39 | +0.27% | 0.40 | 1.78% |
| 2025-10-24 | 7.49 | 7.50 | 7.35 | 7.37 | -1.34% | 0.38 | 1.67% |