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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.70 | 44.66 | 42.70 | 44.20 | +7.99% | 5.77 | 3.24% |
| 2026-02-13 | 41.13 | 41.57 | 40.55 | 40.93 | -0.53% | 2.59 | 1.55% |
| 2026-02-12 | 41.00 | 41.50 | 40.35 | 41.15 | +0.32% | 2.99 | 1.79% |
| 2026-02-11 | 39.95 | 42.66 | 39.40 | 41.02 | +2.65% | 5.77 | 3.44% |
| 2026-02-10 | 37.29 | 40.18 | 37.29 | 39.96 | +6.50% | 4.58 | 2.87% |
| 2026-02-09 | 37.21 | 37.70 | 36.36 | 37.52 | +3.11% | 2.14 | 1.42% |
| 2026-02-06 | 36.36 | 37.50 | 35.98 | 36.39 | -0.84% | 1.89 | 1.27% |
| 2026-02-05 | 37.61 | 38.27 | 35.92 | 36.70 | -3.14% | 3.10 | 2.09% |
| 2026-02-04 | 37.97 | 38.25 | 37.33 | 37.89 | -1.15% | 1.67 | 1.09% |
| 2026-02-03 | 37.30 | 38.42 | 37.16 | 38.33 | +3.79% | 2.08 | 1.36% |
| 2026-02-02 | 38.20 | 38.58 | 36.80 | 36.93 | -2.99% | 2.01 | 1.32% |
| 2026-01-30 | 36.93 | 38.58 | 36.88 | 38.07 | +1.63% | 2.96 | 1.93% |
| 2026-01-29 | 38.00 | 39.11 | 37.29 | 37.46 | -1.21% | 2.72 | 1.76% |
| 2026-01-28 | 39.00 | 39.88 | 37.62 | 37.92 | -2.89% | 3.52 | 2.26% |
| 2026-01-27 | 38.87 | 39.60 | 37.80 | 39.05 | +0.64% | 3.42 | 2.17% |
| 2026-01-26 | 38.16 | 39.14 | 38.16 | 38.80 | +0.94% | 4.35 | 2.77% |
| 2026-01-23 | 36.20 | 38.90 | 35.96 | 38.44 | +6.78% | 6.55 | 4.23% |
| 2026-01-22 | 35.11 | 36.28 | 34.30 | 36.00 | +2.56% | 4.23 | 2.94% |
| 2026-01-21 | 35.02 | 35.90 | 34.76 | 35.10 | +0.20% | 3.29 | 2.30% |
| 2026-01-20 | 34.32 | 35.43 | 34.11 | 35.03 | +2.43% | 4.48 | 3.17% |