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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.20 | 34.67 | 32.08 | 34.20 | +5.72% | 4.82 | 3.52% |
| 2026-01-16 | 30.21 | 32.55 | 30.09 | 32.35 | +7.19% | 3.75 | 2.93% |
| 2026-01-15 | 29.71 | 30.73 | 29.71 | 30.18 | +1.58% | 1.49 | 1.22% |
| 2026-01-14 | 29.88 | 30.22 | 29.26 | 29.71 | -0.10% | 1.62 | 1.35% |
| 2026-01-13 | 31.03 | 31.03 | 29.60 | 29.74 | -4.16% | 1.39 | 1.14% |
| 2026-01-12 | 29.60 | 31.26 | 29.40 | 31.03 | +4.83% | 2.59 | 2.09% |
| 2026-01-09 | 29.27 | 29.86 | 29.00 | 29.60 | +1.13% | 1.21 | 1.02% |
| 2026-01-08 | 29.20 | 29.57 | 28.85 | 29.27 | +0.17% | 0.97 | 0.82% |
| 2026-01-07 | 28.70 | 29.62 | 28.56 | 29.22 | +2.35% | 1.56 | 1.32% |
| 2026-01-06 | 29.20 | 29.35 | 28.48 | 28.55 | -2.29% | 1.23 | 1.05% |
| 2026-01-05 | 27.65 | 29.26 | 27.65 | 29.22 | +5.87% | 1.76 | 1.51% |
| 2025-12-31 | 27.90 | 27.90 | 27.45 | 27.60 | -0.54% | 0.79 | 0.70% |
| 2025-12-30 | 28.05 | 28.25 | 27.75 | 27.75 | -1.07% | 0.60 | 0.53% |
| 2025-12-29 | 28.02 | 28.15 | 27.56 | 28.05 | +0.07% | 0.85 | 0.75% |
| 2025-12-26 | 28.15 | 28.45 | 27.86 | 28.03 | -0.50% | 0.85 | 0.74% |
| 2025-12-25 | 28.64 | 28.64 | 27.82 | 28.17 | -1.30% | 1.38 | 1.21% |
| 2025-12-24 | 28.42 | 28.83 | 28.21 | 28.54 | +0.14% | 1.15 | 0.99% |
| 2025-12-23 | 28.36 | 29.28 | 28.33 | 28.50 | +0.42% | 1.19 | 1.03% |
| 2025-12-22 | 28.48 | 29.08 | 28.30 | 28.38 | -1.05% | 1.31 | 1.13% |
| 2025-12-19 | 30.36 | 30.52 | 28.41 | 28.68 | -6.03% | 2.92 | 2.47% |