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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.48 | 21.55 | 21.33 | 21.43 | 0.00% | 1.33 | 1.52% |
| 2025-07-22 | 20.87 | 21.61 | 20.84 | 21.43 | +2.33% | 2.29 | 2.64% |
| 2025-07-21 | 20.84 | 21.33 | 20.77 | 20.95 | +0.53% | 1.37 | 1.60% |
| 2025-07-18 | 20.69 | 20.87 | 20.53 | 20.84 | +0.77% | 1.01 | 1.20% |
| 2025-07-17 | 19.79 | 21.05 | 19.67 | 20.68 | +4.48% | 2.28 | 2.74% |
| 2025-07-16 | 19.94 | 20.02 | 19.74 | 19.79 | -0.45% | 0.62 | 0.76% |
| 2025-07-15 | 19.74 | 19.94 | 19.69 | 19.88 | +0.40% | 0.58 | 0.72% |
| 2025-07-14 | 19.84 | 19.90 | 19.68 | 19.80 | +0.30% | 0.63 | 0.78% |
| 2025-07-11 | 19.76 | 20.08 | 19.65 | 19.74 | -0.25% | 0.74 | 0.92% |
| 2025-07-10 | 19.71 | 19.81 | 19.60 | 19.79 | +0.40% | 0.50 | 0.62% |
| 2025-07-09 | 19.99 | 20.04 | 19.68 | 19.71 | -0.75% | 0.63 | 0.78% |
| 2025-07-08 | 19.64 | 19.97 | 19.50 | 19.86 | +1.63% | 0.64 | 0.80% |
| 2025-07-07 | 19.69 | 19.87 | 19.52 | 19.54 | -1.16% | 0.46 | 0.58% |
| 2025-07-04 | 19.95 | 20.18 | 19.67 | 19.77 | -1.15% | 0.82 | 1.01% |
| 2025-07-03 | 19.79 | 20.10 | 19.62 | 20.00 | +1.26% | 1.02 | 1.27% |
| 2025-07-02 | 19.84 | 19.85 | 19.61 | 19.75 | -0.90% | 0.72 | 0.90% |
| 2025-07-01 | 19.89 | 20.00 | 19.70 | 19.93 | +0.40% | 0.71 | 0.88% |
| 2025-06-30 | 20.01 | 20.20 | 19.82 | 19.85 | -0.80% | 0.89 | 1.09% |
| 2025-06-27 | 20.37 | 20.38 | 19.88 | 20.01 | -1.33% | 1.44 | 1.76% |
| 2025-06-26 | 19.22 | 20.57 | 19.15 | 20.28 | +5.50% | 2.92 | 3.58% |