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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.07 | 19.28 | 18.99 | 19.22 | +0.78% | 0.84 | 1.08% |
| 2025-06-24 | 18.91 | 19.12 | 18.77 | 19.07 | +1.16% | 0.84 | 1.09% |
| 2025-06-23 | 18.24 | 18.92 | 18.06 | 18.85 | +2.83% | 0.78 | 1.03% |
| 2025-06-20 | 18.59 | 18.80 | 18.25 | 18.33 | -1.39% | 0.49 | 0.65% |
| 2025-06-19 | 18.26 | 18.80 | 18.17 | 18.59 | +1.80% | 0.85 | 1.13% |
| 2025-06-18 | 18.00 | 18.31 | 17.98 | 18.26 | +0.94% | 0.44 | 0.60% |
| 2025-06-17 | 18.32 | 18.32 | 18.03 | 18.09 | -0.55% | 0.54 | 0.74% |
| 2025-06-16 | 18.14 | 18.34 | 17.94 | 18.19 | -0.16% | 0.59 | 0.81% |
| 2025-06-13 | 18.60 | 18.82 | 18.20 | 18.22 | -2.04% | 0.58 | 0.77% |
| 2025-06-12 | 18.49 | 18.68 | 18.43 | 18.60 | +0.11% | 0.30 | 0.39% |
| 2025-06-11 | 18.57 | 18.82 | 18.55 | 18.58 | +0.05% | 0.37 | 0.49% |
| 2025-06-10 | 18.86 | 18.89 | 18.38 | 18.57 | -1.64% | 0.54 | 0.71% |
| 2025-06-09 | 18.91 | 19.03 | 18.76 | 18.88 | -0.21% | 0.47 | 0.61% |
| 2025-06-06 | 19.13 | 19.15 | 18.83 | 18.92 | -1.25% | 0.48 | 0.63% |
| 2025-06-05 | 19.11 | 19.19 | 19.00 | 19.16 | +0.16% | 0.43 | 0.56% |
| 2025-06-04 | 19.07 | 19.20 | 19.01 | 19.13 | +0.37% | 0.49 | 0.62% |
| 2025-06-03 | 18.54 | 19.19 | 18.52 | 19.06 | +1.92% | 0.84 | 1.09% |
| 2025-05-30 | 18.74 | 18.77 | 18.49 | 18.70 | -0.58% | 0.67 | 0.88% |
| 2025-05-29 | 18.13 | 19.12 | 18.12 | 18.81 | +4.49% | 1.69 | 2.21% |
| 2025-05-28 | 18.28 | 18.40 | 17.97 | 18.00 | -1.62% | 0.61 | 0.82% |