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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.15 | 7.23 | 7.05 | 7.08 | -0.67% | 0.39 | 1.74% |
| 2025-09-16 | 7.04 | 7.13 | 7.01 | 7.12 | +1.36% | 0.52 | 2.30% |
| 2025-09-15 | 7.02 | 7.06 | 6.98 | 7.03 | -0.41% | 0.33 | 1.49% |
| 2025-09-12 | 7.13 | 7.17 | 7.03 | 7.06 | -0.94% | 0.30 | 1.35% |
| 2025-09-11 | 7.08 | 7.13 | 7.01 | 7.12 | +0.54% | 0.49 | 2.19% |
| 2025-09-10 | 7.03 | 7.13 | 6.99 | 7.08 | +0.82% | 0.53 | 2.37% |
| 2025-09-09 | 7.05 | 7.08 | 6.98 | 7.03 | -0.27% | 0.41 | 1.84% |
| 2025-09-08 | 6.95 | 7.08 | 6.94 | 7.05 | +1.24% | 0.53 | 2.36% |
| 2025-09-05 | 6.96 | 6.98 | 6.84 | 6.96 | 0.00% | 0.61 | 2.78% |
| 2025-09-04 | 6.80 | 6.99 | 6.72 | 6.96 | +1.82% | 0.81 | 3.71% |
| 2025-09-03 | 6.88 | 6.99 | 6.79 | 6.84 | -0.83% | 0.55 | 2.50% |
| 2025-09-02 | 6.85 | 6.91 | 6.74 | 6.89 | +0.84% | 0.63 | 2.92% |
| 2025-09-01 | 6.74 | 6.94 | 6.71 | 6.84 | +3.33% | 0.90 | 4.16% |
| 2025-08-29 | 6.66 | 6.69 | 6.57 | 6.62 | -1.00% | 0.41 | 1.94% |
| 2025-08-28 | 6.76 | 6.80 | 6.45 | 6.68 | -0.85% | 0.68 | 3.24% |
| 2025-08-27 | 6.99 | 7.03 | 6.72 | 6.74 | -3.43% | 0.68 | 3.15% |
| 2025-08-26 | 6.92 | 7.05 | 6.88 | 6.98 | +0.55% | 0.41 | 1.83% |
| 2025-08-25 | 6.92 | 6.99 | 6.89 | 6.94 | +0.14% | 0.46 | 2.10% |
| 2025-08-22 | 7.07 | 7.08 | 6.85 | 6.93 | -2.16% | 0.61 | 2.80% |
| 2025-08-21 | 7.02 | 7.12 | 6.96 | 7.08 | +1.23% | 0.55 | 2.45% |