汇洁股份(002763)股票行情
汇洁股份(002763)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 6.93 | 6.94 | -0.01 | -0.14% | 6.82 | 7.04 | 39097 | 2703.92 | 1.29% |
| 2025-12-16 | 7.04 | 6.95 | -0.09 | -1.28% | 6.92 | 7.06 | 34854 | 2431.65 | 1.15% |
| 2025-12-15 | 6.90 | 7.04 | 0.11 | 1.59% | 6.87 | 7.06 | 46931 | 3276.00 | 1.55% |
| 2025-12-12 | 7.10 | 6.93 | -0.18 | -2.53% | 6.92 | 7.16 | 55655 | 3909.33 | 1.83% |
| 2025-12-11 | 7.43 | 7.11 | -0.28 | -3.79% | 7.07 | 7.43 | 67934 | 4866.90 | 2.24% |
| 2025-12-10 | 7.43 | 7.39 | -0.06 | -0.81% | 7.32 | 7.54 | 40783 | 3031.56 | 1.34% |
| 2025-12-09 | 7.46 | 7.45 | -0.01 | -0.13% | 7.39 | 7.60 | 55081 | 4129.02 | 1.81% |
| 2025-12-08 | 7.50 | 7.46 | -0.05 | -0.67% | 7.40 | 7.55 | 62299 | 4655.64 | 2.05% |
| 2025-12-05 | 7.43 | 7.51 | 0.11 | 1.49% | 7.31 | 7.54 | 46920 | 3497.18 | 1.55% |
| 2025-12-04 | 7.48 | 7.40 | -0.14 | -1.86% | 7.40 | 7.55 | 43089 | 3216.73 | 1.42% |
| 2025-12-03 | 7.52 | 7.54 | 0.01 | 0.13% | 7.44 | 7.58 | 44336 | 3325.75 | 1.46% |
| 2025-12-02 | 7.48 | 7.53 | 0.03 | 0.40% | 7.38 | 7.55 | 37871 | 2831.54 | 1.25% |
| 2025-12-01 | 7.53 | 7.50 | 0.00 | 0.00% | 7.48 | 7.67 | 44429 | 3367.26 | 1.46% |
| 2025-11-28 | 7.43 | 7.50 | 0.07 | 0.94% | 7.33 | 7.50 | 33641 | 2496.95 | 1.11% |
| 2025-11-27 | 7.30 | 7.43 | 0.09 | 1.23% | 7.30 | 7.48 | 35181 | 2605.31 | 1.16% |
| 2025-11-26 | 7.44 | 7.34 | -0.07 | -0.94% | 7.31 | 7.50 | 36961 | 2735.18 | 1.22% |
| 2025-11-25 | 7.35 | 7.41 | 0.06 | 0.82% | 7.31 | 7.50 | 42031 | 3127.01 | 1.38% |
| 2025-11-24 | 7.29 | 7.35 | 0.10 | 1.38% | 7.25 | 7.44 | 54870 | 4030.99 | 1.81% |
| 2025-11-21 | 7.58 | 7.25 | -0.39 | -5.10% | 7.20 | 7.66 | 80750 | 5940.18 | 2.66% |
| 2025-11-20 | 7.71 | 7.64 | -0.03 | -0.39% | 7.53 | 7.77 | 83791 | 6389.31 | 2.76% |
| 2025-11-19 | 7.81 | 7.67 | -0.17 | -2.17% | 7.60 | 7.86 | 82566 | 6362.49 | 2.72% |
| 2025-11-18 | 7.80 | 7.84 | 0.01 | 0.13% | 7.72 | 7.88 | 58869 | 4584.99 | 1.94% |
| 2025-11-17 | 7.84 | 7.83 | -0.03 | -0.38% | 7.78 | 7.89 | 46367 | 3635.19 | 1.53% |
| 2025-11-14 | 7.70 | 7.86 | 0.11 | 1.42% | 7.70 | 7.91 | 58493 | 4602.86 | 1.93% |
| 2025-11-13 | 7.73 | 7.75 | 0.02 | 0.26% | 7.60 | 7.78 | 44977 | 3463.82 | 1.48% |
| 2025-11-12 | 7.65 | 7.73 | 0.08 | 1.05% | 7.60 | 7.75 | 42713 | 3287.93 | 1.41% |
| 2025-11-11 | 7.61 | 7.65 | 0.04 | 0.53% | 7.54 | 7.66 | 39577 | 3015.61 | 1.30% |
| 2025-11-10 | 7.60 | 7.61 | 0.04 | 0.53% | 7.48 | 7.61 | 44534 | 3371.45 | 1.47% |
| 2025-11-07 | 7.56 | 7.57 | -0.01 | -0.13% | 7.51 | 7.60 | 34078 | 2578.58 | 1.12% |
| 2025-11-06 | 7.65 | 7.58 | -0.05 | -0.66% | 7.51 | 7.65 | 55362 | 4186.60 | 1.82% |
| 2025-11-05 | 7.51 | 7.63 | 0.11 | 1.46% | 7.46 | 7.65 | 62867 | 4767.26 | 2.07% |
| 2025-11-04 | 7.48 | 7.52 | 0.04 | 0.53% | 7.42 | 7.53 | 56953 | 4270.45 | 1.88% |
| 2025-11-03 | 7.35 | 7.48 | 0.15 | 2.05% | 7.35 | 7.50 | 74678 | 5558.39 | 2.46% |
| 2025-10-31 | 7.31 | 7.33 | 0.02 | 0.27% | 7.29 | 7.40 | 60593 | 4458.83 | 2.00% |
| 2025-10-30 | 7.40 | 7.31 | -0.01 | -0.14% | 7.26 | 7.40 | 54601 | 4002.45 | 1.80% |
| 2025-10-29 | 7.38 | 7.32 | -0.09 | -1.21% | 7.26 | 7.40 | 33423 | 2445.97 | 1.10% |
| 2025-10-28 | 7.33 | 7.41 | 0.02 | 0.27% | 7.33 | 7.46 | 34388 | 2545.66 | 1.13% |
| 2025-10-27 | 7.44 | 7.39 | 0.02 | 0.27% | 7.29 | 7.45 | 53995 | 3982.40 | 1.78% |
| 2025-10-24 | 7.49 | 7.37 | -0.10 | -1.34% | 7.35 | 7.50 | 50643 | 3751.60 | 1.67% |
| 2025-10-23 | 7.41 | 7.47 | 0.04 | 0.54% | 7.41 | 7.53 | 58227 | 4342.82 | 1.92% |
| 2025-10-22 | 7.43 | 7.43 | -0.01 | -0.13% | 7.38 | 7.54 | 64749 | 4831.60 | 2.13% |
| 2025-10-21 | 7.33 | 7.44 | 0.09 | 1.22% | 7.31 | 7.44 | 58242 | 4301.67 | 1.92% |
| 2025-10-20 | 7.32 | 7.35 | 0.09 | 1.24% | 7.21 | 7.35 | 53485 | 3896.52 | 1.76% |
| 2025-10-17 | 7.31 | 7.26 | -0.01 | -0.14% | 7.24 | 7.36 | 59820 | 4356.13 | 1.97% |
| 2025-10-16 | 7.36 | 7.27 | -0.09 | -1.22% | 7.26 | 7.42 | 62193 | 4555.17 | 2.05% |
| 2025-10-15 | 7.22 | 7.36 | 0.14 | 1.94% | 7.15 | 7.39 | 72118 | 5281.98 | 2.38% |
| 2025-10-14 | 7.15 | 7.22 | 0.08 | 1.12% | 7.12 | 7.26 | 67943 | 4897.61 | 2.24% |
| 2025-10-13 | 6.93 | 7.14 | 0.03 | 0.42% | 6.82 | 7.14 | 62492 | 4395.70 | 2.06% |
| 2025-10-10 | 6.98 | 7.11 | 0.12 | 1.72% | 6.97 | 7.14 | 56765 | 4025.19 | 1.87% |
| 2025-10-09 | 7.00 | 6.99 | -0.02 | -0.29% | 6.92 | 7.08 | 66601 | 4646.47 | 2.19% |
| 2025-09-30 | 7.03 | 7.01 | -0.03 | -0.43% | 6.95 | 7.06 | 40493 | 2830.46 | 1.33% |
| 2025-09-29 | 6.94 | 7.04 | 0.10 | 1.44% | 6.77 | 7.05 | 59769 | 4161.12 | 1.97% |
| 2025-09-26 | 6.83 | 6.94 | 0.11 | 1.61% | 6.77 | 7.02 | 55721 | 3855.55 | 1.84% |
| 2025-09-25 | 6.95 | 6.83 | -0.09 | -1.30% | 6.80 | 6.99 | 51465 | 3541.04 | 1.70% |
| 2025-09-24 | 6.76 | 6.92 | 0.18 | 2.67% | 6.67 | 6.94 | 74211 | 5100.21 | 2.44% |
| 2025-09-23 | 7.11 | 7.04 | -0.08 | -1.12% | 6.80 | 7.15 | 84012 | 5826.35 | 2.77% |
| 2025-09-22 | 7.18 | 7.12 | -0.07 | -0.97% | 7.06 | 7.24 | 48172 | 3427.62 | 1.59% |
| 2025-09-19 | 7.22 | 7.19 | -0.01 | -0.14% | 7.05 | 7.25 | 64313 | 4598.57 | 2.12% |
| 2025-09-18 | 7.38 | 7.20 | -0.19 | -2.57% | 7.18 | 7.43 | 73354 | 5342.27 | 2.42% |
| 2025-09-17 | 7.47 | 7.39 | -0.05 | -0.67% | 7.36 | 7.55 | 52921 | 3932.07 | 1.74% |
| 2025-09-16 | 7.35 | 7.44 | 0.10 | 1.36% | 7.32 | 7.45 | 69918 | 5173.83 | 2.30% |
| 2025-09-15 | 7.33 | 7.34 | -0.03 | -0.41% | 7.29 | 7.37 | 45286 | 3318.58 | 1.49% |
| 2025-09-12 | 7.45 | 7.37 | -0.07 | -0.94% | 7.34 | 7.49 | 41097 | 3034.17 | 1.35% |
| 2025-09-11 | 7.39 | 7.44 | 0.04 | 0.54% | 7.32 | 7.45 | 66538 | 4922.63 | 2.19% |
| 2025-09-10 | 7.34 | 7.40 | 0.06 | 0.82% | 7.30 | 7.45 | 72030 | 5326.42 | 2.37% |
| 2025-09-09 | 7.36 | 7.34 | -0.02 | -0.27% | 7.29 | 7.40 | 55994 | 4110.47 | 1.84% |
| 2025-09-08 | 7.26 | 7.36 | 0.09 | 1.24% | 7.25 | 7.40 | 71758 | 5270.87 | 2.36% |
| 2025-09-05 | 7.27 | 7.27 | 0.00 | 0.00% | 7.14 | 7.29 | 84366 | 6106.46 | 2.78% |
| 2025-09-04 | 7.10 | 7.27 | 0.13 | 1.82% | 7.02 | 7.30 | 112606 | 8137.18 | 3.71% |
| 2025-09-03 | 7.19 | 7.14 | -0.06 | -0.83% | 7.09 | 7.30 | 75831 | 5460.04 | 2.50% |
| 2025-09-02 | 7.16 | 7.20 | 0.06 | 0.84% | 7.04 | 7.22 | 88676 | 6330.12 | 2.92% |
| 2025-09-01 | 7.04 | 7.14 | 0.23 | 3.33% | 7.01 | 7.25 | 126339 | 9029.21 | 4.16% |
| 2025-08-29 | 6.96 | 6.91 | -0.07 | -1.00% | 6.86 | 6.99 | 58814 | 4071.44 | 1.94% |
| 2025-08-28 | 7.06 | 6.98 | -0.06 | -0.85% | 6.74 | 7.10 | 98208 | 6808.09 | 3.24% |
| 2025-08-27 | 7.30 | 7.04 | -0.25 | -3.43% | 7.02 | 7.34 | 95722 | 6845.82 | 3.15% |
| 2025-08-26 | 7.23 | 7.29 | 0.04 | 0.55% | 7.19 | 7.36 | 55613 | 4056.94 | 1.83% |
| 2025-08-25 | 7.23 | 7.25 | 0.01 | 0.14% | 7.20 | 7.30 | 63729 | 4621.67 | 2.10% |
| 2025-08-22 | 7.38 | 7.24 | -0.16 | -2.16% | 7.16 | 7.40 | 84953 | 6144.39 | 2.80% |
| 2025-08-21 | 7.33 | 7.40 | 0.09 | 1.23% | 7.27 | 7.44 | 74429 | 5485.26 | 2.45% |
| 2025-08-20 | 7.22 | 7.31 | 0.09 | 1.25% | 7.17 | 7.31 | 49052 | 3561.40 | 1.62% |
深证大盘股票行情在线 K线走势图
汇洁股份(002763)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
