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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.50 | 41.36 | 38.00 | 41.24 | +7.42% | 4.69 | 2.89% |
| 2026-03-23 | 37.76 | 39.97 | 37.76 | 38.39 | -2.39% | 4.58 | 2.91% |
| 2026-03-20 | 41.45 | 41.59 | 39.22 | 39.33 | -3.48% | 4.81 | 2.96% |
| 2026-03-19 | 43.04 | 43.48 | 40.38 | 40.75 | -8.65% | 6.40 | 3.81% |
| 2026-03-18 | 42.36 | 45.83 | 42.36 | 44.61 | +3.55% | 8.22 | 4.58% |
| 2026-03-17 | 45.00 | 45.15 | 40.67 | 43.08 | +1.08% | 13.01 | 7.46% |
| 2026-03-16 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-13 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-12 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-11 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-10 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-09 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-06 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-05 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-04 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-03 | 42.62 | 42.62 | 42.62 | 42.62 | nan% | nan | nan% |
| 2026-03-02 | 41.97 | 43.45 | 40.90 | 42.62 | +0.50% | 3.78 | 2.20% |
| 2026-02-27 | 42.75 | 42.79 | 41.70 | 42.41 | -0.96% | 2.44 | 1.42% |
| 2026-02-26 | 42.60 | 43.00 | 41.38 | 42.82 | -0.14% | 3.65 | 2.12% |
| 2026-02-25 | 44.20 | 45.80 | 42.50 | 42.88 | -2.99% | 5.57 | 3.15% |