洁美科技 sz.002859
64.29
+7.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 63.91 | 66.06 | 62.26 | 64.29 | +7.06% | 19.14 | 7.36% |
| 2026-05-22 | 54.91 | 60.05 | 54.91 | 60.05 | +10.00% | 11.38 | 4.76% |
| 2026-05-21 | 56.69 | 58.48 | 54.01 | 54.59 | -2.95% | 7.79 | 3.39% |
| 2026-05-20 | 56.21 | 57.11 | 54.73 | 56.25 | -0.93% | 6.70 | 2.95% |
| 2026-05-19 | 51.94 | 57.59 | 51.15 | 56.78 | +8.46% | 11.47 | 5.11% |
| 2026-05-18 | 51.74 | 53.87 | 49.60 | 52.35 | +1.63% | 6.89 | 3.28% |
| 2026-05-15 | 53.04 | 54.50 | 50.69 | 51.51 | -4.26% | 6.32 | 3.01% |
| 2026-05-14 | 51.58 | 54.80 | 51.23 | 53.80 | +4.36% | 9.54 | 4.43% |
| 2026-05-13 | 51.04 | 52.45 | 50.20 | 51.55 | -0.64% | 7.16 | 3.43% |
| 2026-05-12 | 52.02 | 52.79 | 50.61 | 51.88 | +0.93% | 4.92 | 2.35% |
| 2026-05-11 | 49.91 | 52.27 | 49.11 | 51.40 | +4.94% | 6.89 | 3.31% |
| 2026-05-08 | 50.00 | 50.25 | 48.74 | 48.98 | -2.59% | 4.61 | 2.31% |
| 2026-05-07 | 49.93 | 51.69 | 49.66 | 50.28 | +0.70% | 5.77 | 2.80% |
| 2026-05-06 | 50.21 | 51.79 | 49.50 | 49.93 | -2.10% | 7.00 | 3.42% |
| 2026-04-30 | 49.30 | 51.09 | 48.35 | 51.00 | +3.03% | 5.13 | 2.53% |
| 2026-04-29 | 48.11 | 50.16 | 48.00 | 49.50 | +1.33% | 5.36 | 2.68% |
| 2026-04-28 | 47.41 | 50.13 | 46.50 | 48.85 | +3.08% | 7.68 | 3.89% |
| 2026-04-27 | 46.80 | 48.49 | 46.26 | 47.39 | +3.07% | 6.56 | 3.40% |
| 2026-04-24 | 44.84 | 46.78 | 44.72 | 45.98 | +0.88% | 4.22 | 2.26% |
| 2026-04-23 | 47.26 | 47.45 | 44.90 | 45.58 | -3.55% | 4.23 | 2.27% |