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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.06 | 18.36 | 17.93 | 18.30 | +1.32% | 0.77 | 1.04% |
| 2025-05-26 | 18.32 | 18.35 | 17.91 | 18.06 | -1.67% | 0.99 | 1.34% |
| 2025-05-23 | 18.32 | 18.88 | 18.32 | 18.37 | -4.18% | 1.73 | 2.27% |
| 2025-05-22 | 20.24 | 20.65 | 19.01 | 19.17 | +1.73% | 3.62 | 4.49% |
| 2025-05-21 | 18.22 | 18.91 | 18.07 | 18.85 | +3.42% | 1.07 | 1.41% |
| 2025-05-20 | 18.17 | 18.62 | 18.03 | 18.22 | +0.16% | 0.66 | 0.88% |
| 2025-05-19 | 18.08 | 18.19 | 17.88 | 18.19 | +0.66% | 0.44 | 0.60% |
| 2025-05-16 | 18.02 | 18.20 | 18.00 | 18.07 | -0.05% | 0.32 | 0.43% |
| 2025-05-15 | 18.28 | 18.37 | 18.07 | 18.08 | -1.67% | 0.36 | 0.48% |
| 2025-05-14 | 18.33 | 18.48 | 18.17 | 18.39 | -0.16% | 0.54 | 0.71% |
| 2025-05-13 | 18.87 | 18.92 | 18.32 | 18.42 | -1.54% | 0.77 | 1.01% |
| 2025-05-12 | 18.21 | 18.81 | 18.21 | 18.71 | +3.96% | 0.99 | 1.31% |
| 2025-05-09 | 18.32 | 18.37 | 17.94 | 17.99 | -1.57% | 0.65 | 0.88% |
| 2025-05-08 | 18.10 | 18.48 | 18.05 | 18.28 | +0.33% | 0.55 | 0.73% |
| 2025-05-07 | 18.22 | 18.58 | 18.02 | 18.22 | +0.66% | 0.93 | 1.24% |
| 2025-05-06 | 17.98 | 18.34 | 17.86 | 18.10 | +1.11% | 0.72 | 0.98% |