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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.97 | 30.18 | 29.10 | 29.28 | -3.97% | 1.89 | 1.58% |
| 2025-11-19 | 31.81 | 32.00 | 29.80 | 30.49 | -1.96% | 3.27 | 2.62% |
| 2025-11-18 | 31.36 | 32.77 | 30.83 | 31.10 | -0.61% | 2.80 | 2.17% |
| 2025-11-17 | 31.18 | 31.98 | 30.50 | 31.29 | +0.94% | 1.25 | 0.99% |
| 2025-11-14 | 31.42 | 32.30 | 30.94 | 31.00 | -2.49% | 1.63 | 1.28% |
| 2025-11-13 | 31.54 | 32.34 | 31.30 | 31.79 | +0.67% | 0.92 | 0.71% |
| 2025-11-12 | 31.40 | 32.70 | 31.15 | 31.58 | +0.57% | 1.06 | 0.82% |
| 2025-11-11 | 31.70 | 31.99 | 31.31 | 31.40 | -0.32% | 0.90 | 0.70% |
| 2025-11-10 | 32.27 | 33.15 | 31.05 | 31.50 | -1.75% | 1.26 | 0.98% |
| 2025-11-07 | 32.08 | 32.86 | 31.88 | 32.06 | -0.74% | 1.06 | 0.81% |
| 2025-11-06 | 31.01 | 33.15 | 31.01 | 32.30 | +4.19% | 1.89 | 1.44% |
| 2025-11-05 | 30.69 | 31.44 | 30.54 | 31.00 | -0.06% | 0.69 | 0.55% |
| 2025-11-04 | 31.50 | 31.58 | 30.64 | 31.02 | -1.52% | 0.87 | 0.69% |
| 2025-11-03 | 31.90 | 31.90 | 31.06 | 31.50 | -1.28% | 0.95 | 0.74% |
| 2025-10-31 | 31.70 | 32.60 | 31.43 | 31.91 | +0.25% | 1.17 | 0.90% |
| 2025-10-30 | 33.34 | 33.57 | 31.43 | 31.83 | -4.84% | 2.18 | 1.68% |
| 2025-10-29 | 33.17 | 33.86 | 32.57 | 33.45 | +0.97% | 1.62 | 1.20% |
| 2025-10-28 | 32.13 | 33.40 | 31.73 | 33.13 | +3.11% | 2.93 | 2.18% |
| 2025-10-27 | 32.72 | 32.80 | 31.50 | 32.13 | -0.86% | 1.99 | 1.53% |
| 2025-10-24 | 31.81 | 32.55 | 31.41 | 32.41 | +2.14% | 1.31 | 1.00% |