洁雅股份 sz.301108
24.48
+1.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.82 | 33.01 | 31.80 | 33.01 | +3.45% | 0.45 | 2.15% |
| 2025-12-16 | 32.49 | 32.90 | 31.83 | 31.91 | -1.79% | 0.30 | 1.42% |
| 2025-12-15 | 32.32 | 33.20 | 32.12 | 32.49 | -0.03% | 0.31 | 1.45% |
| 2025-12-12 | 32.20 | 33.50 | 31.81 | 32.50 | +1.06% | 0.56 | 2.63% |
| 2025-12-11 | 34.12 | 34.50 | 32.10 | 32.16 | -6.18% | 0.71 | 3.32% |
| 2025-12-10 | 34.99 | 35.35 | 34.28 | 34.28 | -1.35% | 0.75 | 3.33% |
| 2025-12-09 | 33.39 | 35.20 | 33.34 | 34.75 | +6.30% | 1.26 | 5.64% |
| 2025-12-08 | 31.43 | 33.85 | 31.43 | 32.69 | +4.01% | 0.61 | 2.89% |
| 2025-12-05 | 31.55 | 31.65 | 31.05 | 31.43 | -0.63% | 0.20 | 0.99% |
| 2025-12-04 | 31.68 | 32.10 | 31.05 | 31.63 | -0.06% | 0.34 | 1.68% |
| 2025-12-03 | 31.12 | 31.80 | 30.85 | 31.65 | +1.15% | 0.36 | 1.77% |
| 2025-12-02 | 31.10 | 31.49 | 30.83 | 31.29 | -0.26% | 0.25 | 1.26% |
| 2025-12-01 | 31.33 | 32.00 | 31.13 | 31.37 | +0.06% | 0.43 | 2.08% |
| 2025-11-28 | 31.14 | 31.37 | 30.78 | 31.35 | +0.64% | 0.22 | 1.08% |
| 2025-11-27 | 31.02 | 31.63 | 30.78 | 31.15 | +1.20% | 0.33 | 1.64% |
| 2025-11-26 | 31.00 | 31.93 | 30.60 | 30.78 | -1.03% | 0.25 | 1.26% |
| 2025-11-25 | 30.68 | 31.34 | 30.44 | 31.10 | +1.37% | 0.28 | 1.42% |
| 2025-11-24 | 29.62 | 30.80 | 29.62 | 30.68 | +4.07% | 0.47 | 2.41% |
| 2025-11-21 | 31.79 | 32.15 | 29.44 | 29.48 | -7.50% | 0.67 | 3.45% |
| 2025-11-20 | 32.22 | 32.47 | 31.40 | 31.87 | -1.09% | 0.30 | 1.45% |