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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 46.80 | 47.71 | 46.15 | 47.26 | +1.22% | 4.10 | 2.15% |
| 2026-04-21 | 48.39 | 48.39 | 46.03 | 46.69 | -4.66% | 7.35 | 3.85% |
| 2026-04-20 | 50.73 | 50.98 | 48.40 | 48.97 | -2.49% | 6.68 | 3.34% |
| 2026-04-17 | 48.65 | 50.90 | 47.47 | 50.22 | +8.40% | 12.92 | 6.45% |
| 2026-04-16 | 42.12 | 46.33 | 42.12 | 46.33 | +10.00% | 7.23 | 3.95% |
| 2026-04-15 | 43.34 | 43.98 | 41.90 | 42.12 | -1.59% | 3.44 | 1.98% |
| 2026-04-14 | 42.93 | 43.79 | 41.78 | 42.80 | +0.19% | 3.20 | 1.84% |
| 2026-04-13 | 42.21 | 44.11 | 42.21 | 42.72 | +0.23% | 2.39 | 1.37% |
| 2026-04-10 | 43.22 | 44.22 | 42.57 | 42.62 | -0.65% | 4.16 | 2.35% |
| 2026-04-09 | 41.90 | 43.70 | 41.40 | 42.90 | +1.01% | 3.74 | 2.16% |
| 2026-04-08 | 40.50 | 42.60 | 40.30 | 42.47 | +7.25% | 2.71 | 1.60% |
| 2026-04-07 | 40.00 | 41.26 | 39.37 | 39.60 | -1.00% | 1.48 | 0.91% |
| 2026-04-03 | 39.87 | 40.96 | 39.61 | 40.00 | +0.50% | 1.45 | 0.89% |
| 2026-04-02 | 41.22 | 41.22 | 39.40 | 39.80 | -1.49% | 1.94 | 1.19% |
| 2026-04-01 | 40.72 | 41.81 | 40.22 | 40.40 | +1.61% | 2.44 | 1.47% |
| 2026-03-31 | 41.99 | 41.99 | 39.26 | 39.76 | -5.33% | 3.96 | 2.42% |
| 2026-03-30 | 38.81 | 42.35 | 38.21 | 42.00 | +5.42% | 4.74 | 2.87% |
| 2026-03-27 | 38.54 | 40.86 | 38.13 | 39.84 | +0.20% | 4.55 | 2.83% |
| 2026-03-26 | 44.18 | 44.18 | 39.76 | 39.76 | -10.00% | 6.18 | 3.71% |
| 2026-03-25 | 42.07 | 44.73 | 41.11 | 44.18 | +7.13% | 5.22 | 3.02% |