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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.01 | 32.25 | 31.10 | 31.73 | -1.21% | 1.06 | 0.82% |
| 2025-10-22 | 31.86 | 33.22 | 31.76 | 32.12 | -0.25% | 1.88 | 1.43% |
| 2025-10-21 | 31.32 | 32.47 | 30.72 | 32.20 | +3.01% | 2.00 | 1.54% |
| 2025-10-20 | 30.30 | 32.00 | 30.02 | 31.26 | +4.34% | 1.37 | 1.08% |
| 2025-10-17 | 30.83 | 31.10 | 29.90 | 29.96 | -3.35% | 0.72 | 0.58% |
| 2025-10-16 | 30.93 | 31.43 | 30.82 | 31.00 | -0.06% | 0.98 | 0.78% |
| 2025-10-15 | 29.83 | 31.18 | 29.70 | 31.02 | +4.16% | 1.04 | 0.84% |
| 2025-10-14 | 31.79 | 31.85 | 29.36 | 29.78 | -5.46% | 1.88 | 1.53% |
| 2025-10-13 | 30.54 | 31.84 | 30.13 | 31.50 | -1.47% | 1.31 | 1.04% |
| 2025-10-10 | 32.70 | 32.90 | 31.70 | 31.97 | -2.83% | 1.53 | 1.17% |
| 2025-10-09 | 33.48 | 33.50 | 32.67 | 32.90 | -1.82% | 1.50 | 1.12% |
| 2025-09-30 | 32.96 | 33.60 | 32.23 | 33.51 | +3.30% | 2.03 | 1.51% |
| 2025-09-29 | 31.07 | 32.78 | 31.05 | 32.44 | +4.36% | 1.90 | 1.45% |
| 2025-09-26 | 31.99 | 32.31 | 30.89 | 31.08 | -3.56% | 1.36 | 1.07% |
| 2025-09-25 | 32.44 | 32.48 | 31.88 | 32.23 | -0.77% | 1.18 | 0.90% |
| 2025-09-24 | 30.81 | 32.48 | 30.52 | 32.48 | +4.52% | 1.94 | 1.50% |
| 2025-09-23 | 31.15 | 31.90 | 29.91 | 31.07 | -0.64% | 2.44 | 1.95% |
| 2025-09-22 | 31.88 | 32.50 | 30.79 | 31.27 | -1.97% | 2.38 | 1.88% |
| 2025-09-19 | 31.91 | 32.58 | 31.87 | 31.90 | -0.68% | 1.25 | 0.95% |
| 2025-09-18 | 32.30 | 32.76 | 31.64 | 32.12 | -0.80% | 1.69 | 1.28% |