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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.22 | 29.81 | 27.02 | 29.46 | +8.16% | 4.50 | 3.82% |
| 2025-08-19 | 27.58 | 27.59 | 26.72 | 27.24 | -1.26% | 2.43 | 2.19% |
| 2025-08-18 | 26.90 | 28.21 | 26.44 | 27.58 | +2.52% | 3.53 | 3.15% |
| 2025-08-15 | 26.02 | 27.26 | 25.92 | 26.91 | +3.93% | 2.48 | 2.29% |
| 2025-08-14 | 26.31 | 26.46 | 25.82 | 25.89 | -0.92% | 1.95 | 1.84% |
| 2025-08-13 | 26.52 | 26.58 | 25.88 | 26.13 | -1.28% | 3.56 | 3.35% |
| 2025-08-12 | 26.72 | 26.72 | 25.80 | 26.47 | -0.41% | 2.84 | 2.66% |
| 2025-08-11 | 25.62 | 26.58 | 25.22 | 26.58 | +3.82% | 3.46 | 3.25% |
| 2025-08-08 | 25.17 | 25.77 | 24.91 | 25.60 | +1.70% | 2.10 | 2.04% |
| 2025-08-07 | 25.35 | 25.77 | 25.01 | 25.17 | -0.63% | 2.19 | 2.13% |
| 2025-08-06 | 25.72 | 26.40 | 25.19 | 25.33 | -1.51% | 3.93 | 3.78% |
| 2025-08-05 | 26.16 | 26.18 | 25.53 | 25.72 | -1.11% | 2.53 | 2.40% |
| 2025-08-04 | 25.53 | 26.05 | 24.65 | 26.01 | +1.95% | 2.94 | 2.82% |
| 2025-08-01 | 25.17 | 25.52 | 24.82 | 25.51 | +1.15% | 3.36 | 3.27% |
| 2025-07-31 | 24.88 | 26.14 | 24.81 | 25.22 | +1.16% | 4.05 | 3.91% |
| 2025-07-30 | 24.18 | 25.12 | 24.03 | 24.93 | +2.21% | 4.89 | 4.87% |
| 2025-07-29 | 22.31 | 24.71 | 22.31 | 24.39 | +8.56% | 6.77 | 6.92% |
| 2025-07-28 | 21.94 | 22.48 | 21.76 | 22.47 | +2.41% | 1.89 | 2.09% |
| 2025-07-25 | 21.78 | 21.98 | 21.53 | 21.94 | +0.78% | 0.98 | 1.11% |
| 2025-07-24 | 21.44 | 22.03 | 21.34 | 21.77 | +1.58% | 1.35 | 1.52% |