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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.05 | 33.87 | 31.90 | 32.38 | -1.69% | 2.02 | 1.53% |
| 2025-09-16 | 32.06 | 33.22 | 31.90 | 32.94 | +2.58% | 2.54 | 1.91% |
| 2025-09-15 | 32.66 | 32.70 | 31.64 | 32.11 | -1.38% | 1.95 | 1.49% |
| 2025-09-12 | 32.29 | 33.10 | 31.81 | 32.56 | +0.80% | 2.06 | 1.56% |
| 2025-09-11 | 31.20 | 32.90 | 30.95 | 32.30 | +3.05% | 2.93 | 2.23% |
| 2025-09-10 | 31.51 | 31.99 | 31.21 | 31.34 | -0.85% | 1.20 | 0.93% |
| 2025-09-09 | 31.97 | 32.14 | 31.14 | 31.61 | -0.91% | 2.28 | 1.77% |
| 2025-09-08 | 31.39 | 32.13 | 30.91 | 31.90 | +2.11% | 3.50 | 2.71% |
| 2025-09-05 | 28.40 | 31.24 | 28.40 | 31.24 | +10.00% | 3.88 | 3.13% |
| 2025-09-04 | 29.02 | 29.34 | 27.87 | 28.40 | -1.32% | 2.65 | 2.26% |
| 2025-09-03 | 30.31 | 30.34 | 28.21 | 28.78 | -5.16% | 3.25 | 2.73% |
| 2025-09-02 | 30.59 | 31.10 | 29.62 | 30.35 | -0.81% | 2.16 | 1.74% |
| 2025-09-01 | 30.77 | 30.89 | 29.94 | 30.60 | -0.36% | 1.71 | 1.38% |
| 2025-08-29 | 30.50 | 30.84 | 29.93 | 30.71 | +1.35% | 2.75 | 2.22% |
| 2025-08-28 | 29.14 | 30.54 | 28.91 | 30.30 | +3.93% | 2.85 | 2.36% |
| 2025-08-27 | 29.75 | 30.39 | 28.99 | 29.15 | -1.75% | 2.56 | 2.11% |
| 2025-08-26 | 29.41 | 30.36 | 29.30 | 29.67 | +0.10% | 1.70 | 1.40% |
| 2025-08-25 | 30.22 | 30.24 | 29.14 | 29.64 | -0.34% | 2.69 | 2.24% |
| 2025-08-22 | 29.52 | 29.98 | 29.11 | 29.74 | +0.74% | 2.84 | 2.36% |
| 2025-08-21 | 29.29 | 29.79 | 29.22 | 29.52 | +0.20% | 2.73 | 2.28% |