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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.84 | 31.34 | 28.83 | 30.52 | +6.16% | 3.65 | 2.94% |
| 2025-12-17 | 28.19 | 28.86 | 27.84 | 28.75 | +2.13% | 0.57 | 0.49% |
| 2025-12-16 | 28.76 | 28.80 | 28.02 | 28.15 | -1.88% | 0.48 | 0.42% |
| 2025-12-15 | 28.83 | 28.94 | 28.51 | 28.69 | -0.90% | 0.51 | 0.44% |
| 2025-12-12 | 28.83 | 29.20 | 28.63 | 28.95 | +0.10% | 0.52 | 0.44% |
| 2025-12-11 | 29.14 | 29.47 | 28.80 | 28.92 | -0.65% | 0.63 | 0.53% |
| 2025-12-10 | 29.26 | 29.30 | 28.60 | 29.11 | -0.07% | 0.56 | 0.47% |
| 2025-12-09 | 29.18 | 29.35 | 29.01 | 29.13 | -0.24% | 0.46 | 0.39% |
| 2025-12-08 | 28.99 | 29.62 | 28.80 | 29.20 | +1.74% | 1.04 | 0.87% |
| 2025-12-05 | 28.64 | 28.86 | 28.25 | 28.70 | -0.03% | 0.81 | 0.70% |
| 2025-12-04 | 28.67 | 28.82 | 28.12 | 28.71 | +0.14% | 0.54 | 0.47% |
| 2025-12-03 | 28.95 | 29.05 | 28.56 | 28.67 | -0.83% | 0.55 | 0.47% |
| 2025-12-02 | 29.14 | 29.37 | 28.89 | 28.91 | -0.76% | 0.65 | 0.55% |
| 2025-12-01 | 29.30 | 29.54 | 28.92 | 29.13 | -0.51% | 0.97 | 0.81% |
| 2025-11-28 | 29.00 | 29.50 | 29.00 | 29.28 | +0.03% | 0.62 | 0.52% |
| 2025-11-27 | 28.37 | 29.93 | 28.37 | 29.27 | +2.70% | 1.42 | 1.19% |
| 2025-11-26 | 28.60 | 29.07 | 28.31 | 28.50 | -1.04% | 0.76 | 0.66% |
| 2025-11-25 | 28.91 | 29.38 | 28.80 | 28.80 | +0.03% | 0.77 | 0.66% |
| 2025-11-24 | 28.85 | 29.19 | 28.45 | 28.79 | -0.21% | 0.78 | 0.67% |
| 2025-11-21 | 29.07 | 29.65 | 28.85 | 28.85 | -1.47% | 1.21 | 1.02% |