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 |
|---|
| 2025-08-01 | 7.13 | 7.22 | 0.08 | 1.12% | 7.12 | 7.24 | 54956 | 3957.90 | 1.81% |
| 2025-07-31 | 7.24 | 7.14 | -0.13 | -1.79% | 7.11 | 7.29 | 59942 | 4298.13 | 1.97% |
| 2025-07-30 | 7.19 | 7.27 | 0.05 | 0.69% | 7.17 | 7.27 | 48589 | 3511.68 | 1.60% |
| 2025-07-29 | 7.25 | 7.22 | -0.02 | -0.28% | 7.15 | 7.28 | 46926 | 3380.42 | 1.55% |
| 2025-07-28 | 7.24 | 7.24 | 0.00 | 0.00% | 7.18 | 7.25 | 42701 | 3080.25 | 1.41% |
| 2025-07-25 | 7.20 | 7.24 | 0.05 | 0.70% | 7.17 | 7.26 | 44733 | 3232.79 | 1.47% |
| 2025-07-24 | 7.15 | 7.19 | 0.03 | 0.42% | 7.14 | 7.24 | 43789 | 3151.66 | 1.44% |
| 2025-07-23 | 7.17 | 7.16 | -0.01 | -0.14% | 7.13 | 7.21 | 43109 | 3090.10 | 1.42% |
| 2025-07-22 | 7.20 | 7.17 | 0.00 | 0.00% | 7.11 | 7.20 | 39083 | 2796.84 | 1.29% |
| 2025-07-21 | 7.11 | 7.17 | 0.06 | 0.84% | 7.10 | 7.21 | 52805 | 3787.35 | 1.74% |
| 2025-07-18 | 7.12 | 7.11 | 0.01 | 0.14% | 7.05 | 7.14 | 32447 | 2298.78 | 1.07% |
| 2025-07-17 | 7.15 | 7.10 | -0.03 | -0.42% | 7.08 | 7.15 | 34134 | 2425.62 | 1.12% |
| 2025-07-16 | 7.08 | 7.13 | 0.06 | 0.85% | 7.05 | 7.14 | 46360 | 3297.34 | 1.53% |
| 2025-07-15 | 7.11 | 7.07 | -0.06 | -0.84% | 6.96 | 7.15 | 43315 | 3044.56 | 1.43% |
| 2025-07-14 | 7.03 | 7.13 | 0.12 | 1.71% | 7.01 | 7.14 | 52055 | 3692.85 | 1.71% |
| 2025-07-11 | 7.06 | 7.01 | -0.05 | -0.71% | 6.96 | 7.08 | 42948 | 3014.57 | 1.41% |
| 2025-07-10 | 7.04 | 7.06 | 0.04 | 0.57% | 6.98 | 7.07 | 35721 | 2511.49 | 1.18% |
| 2025-07-09 | 7.04 | 7.02 | -0.01 | -0.14% | 6.99 | 7.07 | 31121 | 2187.74 | 1.03% |
| 2025-07-08 | 7.00 | 7.03 | 0.01 | 0.14% | 6.97 | 7.06 | 49090 | 3451.56 | 1.62% |
| 2025-07-07 | 6.91 | 7.02 | 0.17 | 2.48% | 6.85 | 7.04 | 58450 | 4072.23 | 1.93% |
| 2025-07-04 | 6.96 | 6.85 | -0.09 | -1.30% | 6.85 | 6.96 | 39930 | 2751.37 | 1.32% |
| 2025-07-03 | 6.95 | 6.94 | 0.02 | 0.29% | 6.89 | 6.96 | 34522 | 2391.83 | 1.14% |
| 2025-07-02 | 6.94 | 6.92 | 0.01 | 0.14% | 6.87 | 6.95 | 36573 | 2524.84 | 1.20% |
| 2025-07-01 | 6.96 | 6.91 | 0.01 | 0.14% | 6.84 | 6.97 | 38156 | 2633.38 | 1.26% |
| 2025-06-30 | 6.89 | 6.90 | 0.06 | 0.88% | 6.81 | 6.91 | 40250 | 2768.35 | 1.33% |
| 2025-06-27 | 6.83 | 6.84 | 0.05 | 0.74% | 6.78 | 6.85 | 31718 | 2165.00 | 1.04% |
| 2025-06-26 | 6.85 | 6.79 | -0.05 | -0.73% | 6.75 | 6.85 | 32028 | 2178.75 | 1.06% |
| 2025-06-25 | 6.73 | 6.84 | 0.08 | 1.18% | 6.73 | 6.86 | 54588 | 3718.14 | 1.80% |
| 2025-06-24 | 6.65 | 6.76 | 0.11 | 1.65% | 6.65 | 6.82 | 49836 | 3367.55 | 1.64% |
| 2025-06-23 | 6.47 | 6.65 | 0.11 | 1.68% | 6.47 | 6.67 | 37776 | 2496.64 | 1.24% |
| 2025-06-20 | 6.58 | 6.54 | -0.04 | -0.61% | 6.51 | 6.64 | 48651 | 3199.15 | 1.60% |
| 2025-06-19 | 6.75 | 6.58 | -0.15 | -2.23% | 6.55 | 6.75 | 75358 | 4994.62 | 2.48% |
| 2025-06-18 | 6.84 | 6.73 | -0.16 | -2.32% | 6.72 | 6.90 | 73888 | 5008.28 | 2.43% |
| 2025-06-17 | 6.99 | 6.89 | -0.08 | -1.15% | 6.86 | 7.04 | 65169 | 4504.72 | 2.15% |
| 2025-06-16 | 6.90 | 6.97 | 0.03 | 0.43% | 6.89 | 7.04 | 63242 | 4412.43 | 2.08% |
| 2025-06-13 | 7.10 | 6.94 | -0.20 | -2.80% | 6.92 | 7.12 | 108276 | 7558.29 | 3.57% |
| 2025-06-12 | 7.19 | 7.14 | -0.04 | -0.56% | 7.05 | 7.22 | 128478 | 9157.07 | 4.23% |
| 2025-06-11 | 7.15 | 7.18 | 0.06 | 0.84% | 7.08 | 7.22 | 188775 | 13498.54 | 6.22% |
| 2025-06-10 | 7.29 | 7.12 | -0.17 | -2.33% | 7.01 | 7.32 | 261535 | 18675.15 | 8.62% |
| 2025-06-09 | 7.08 | 7.29 | 0.08 | 1.11% | 7.03 | 7.35 | 419218 | 30066.54 | 13.81% |
| 2025-06-06 | 6.90 | 7.21 | 0.33 | 4.80% | 6.84 | 7.57 | 415622 | 30536.43 | 13.69% |
| 2025-06-05 | 6.99 | 6.88 | -0.12 | -1.71% | 6.85 | 7.02 | 44561 | 3087.44 | 1.47% |
| 2025-06-04 | 6.92 | 7.00 | 0.10 | 1.45% | 6.91 | 7.00 | 46870 | 3263.99 | 1.54% |
| 2025-06-03 | 6.85 | 6.90 | 0.06 | 0.88% | 6.80 | 6.94 | 53501 | 3684.08 | 1.76% |
| 2025-05-30 | 6.87 | 6.84 | -0.05 | -0.73% | 6.81 | 6.93 | 42668 | 2925.22 | 1.41% |
| 2025-05-29 | 6.83 | 6.89 | 0.11 | 1.62% | 6.77 | 6.95 | 47494 | 3268.15 | 1.56% |
| 2025-05-28 | 6.85 | 6.93 | 0.06 | 0.87% | 6.85 | 6.95 | 43363 | 3000.82 | 1.43% |
| 2025-05-27 | 6.82 | 6.87 | 0.03 | 0.44% | 6.80 | 6.94 | 40932 | 2819.31 | 1.35% |
| 2025-05-26 | 6.88 | 6.84 | 0.00 | 0.00% | 6.75 | 6.95 | 52254 | 3570.46 | 1.72% |
| 2025-05-23 | 7.00 | 6.84 | -0.14 | -2.01% | 6.84 | 7.11 | 85659 | 5944.37 | 2.82% |
| 2025-05-22 | 7.02 | 6.98 | -0.04 | -0.57% | 6.95 | 7.27 | 112271 | 7915.71 | 3.70% |
| 2025-05-21 | 7.05 | 7.02 | -0.02 | -0.28% | 6.98 | 7.12 | 44152 | 3105.50 | 1.45% |
| 2025-05-20 | 6.99 | 7.04 | 0.05 | 0.72% | 6.96 | 7.06 | 47864 | 3359.93 | 1.58% |
| 2025-05-19 | 6.99 | 6.99 | 0.02 | 0.29% | 6.93 | 7.01 | 33162 | 2313.30 | 1.09% |
| 2025-05-16 | 6.94 | 6.97 | 0.02 | 0.29% | 6.88 | 7.00 | 31817 | 2216.07 | 1.05% |
| 2025-05-15 | 6.87 | 6.95 | 0.02 | 0.29% | 6.86 | 6.98 | 29651 | 2058.57 | 0.98% |
| 2025-05-14 | 6.90 | 6.93 | -0.01 | -0.14% | 6.82 | 6.96 | 29727 | 2046.78 | 0.98% |
| 2025-05-13 | 7.00 | 6.94 | -0.01 | -0.14% | 6.91 | 7.05 | 34046 | 2373.79 | 1.12% |
| 2025-05-12 | 6.99 | 6.95 | -0.01 | -0.14% | 6.87 | 7.05 | 31368 | 2173.78 | 1.03% |
| 2025-05-09 | 6.95 | 6.96 | 0.01 | 0.14% | 6.91 | 7.01 | 38744 | 2700.10 | 1.28% |
| 2025-05-08 | 6.94 | 6.95 | 0.04 | 0.58% | 6.86 | 6.97 | 37754 | 2619.84 | 1.24% |
| 2025-05-07 | 6.91 | 6.91 | 0.07 | 1.02% | 6.84 | 6.92 | 45017 | 3103.81 | 1.48% |
| 2025-05-06 | 6.68 | 6.84 | 0.21 | 3.17% | 6.67 | 6.84 | 59287 | 4025.92 | 1.95% |
| 2025-04-30 | 6.61 | 6.63 | 0.05 | 0.76% | 6.60 | 6.74 | 36826 | 2460.29 | 1.21% |
| 2025-04-29 | 6.49 | 6.58 | 0.06 | 0.92% | 6.46 | 6.66 | 27440 | 1812.03 | 0.90% |
| 2025-04-28 | 6.61 | 6.52 | -0.09 | -1.36% | 6.40 | 6.62 | 25155 | 1633.83 | 0.83% |
| 2025-04-25 | 6.64 | 6.61 | -0.03 | -0.45% | 6.60 | 6.70 | 28346 | 1880.73 | 0.93% |
| 2025-04-24 | 6.59 | 6.64 | 0.03 | 0.45% | 6.56 | 6.67 | 22728 | 1506.37 | 0.75% |
| 2025-04-23 | 6.58 | 6.61 | 0.02 | 0.30% | 6.56 | 6.65 | 19929 | 1315.52 | 0.66% |
| 2025-04-22 | 6.54 | 6.59 | 0.05 | 0.76% | 6.50 | 6.60 | 21047 | 1382.15 | 0.69% |
| 2025-04-21 | 6.46 | 6.54 | 0.03 | 0.46% | 6.44 | 6.55 | 18886 | 1228.82 | 0.62% |
| 2025-04-18 | 6.51 | 6.51 | -0.03 | -0.46% | 6.44 | 6.57 | 20708 | 1346.92 | 0.68% |
| 2025-04-17 | 6.45 | 6.54 | 0.08 | 1.24% | 6.42 | 6.57 | 31015 | 2024.51 | 1.02% |
| 2025-04-16 | 6.55 | 6.46 | -0.06 | -0.92% | 6.29 | 6.56 | 33528 | 2156.40 | 1.10% |
| 2025-04-15 | 6.40 | 6.52 | 0.16 | 2.52% | 6.34 | 6.58 | 40430 | 2621.30 | 1.33% |
| 2025-04-14 | 6.30 | 6.36 | 0.10 | 1.60% | 6.29 | 6.41 | 28443 | 1812.65 | 0.94% |
| 2025-04-11 | 6.32 | 6.26 | -0.01 | -0.16% | 6.23 | 6.34 | 24465 | 1539.96 | 0.81% |
| 2025-04-10 | 6.20 | 6.27 | 0.11 | 1.79% | 6.20 | 6.35 | 44071 | 2771.63 | 1.45% |
| 2025-04-09 | 6.05 | 6.16 | 0.08 | 1.32% | 5.83 | 6.23 | 52903 | 3203.73 | 1.74% |
| 2025-04-08 | 6.09 | 6.08 | -0.06 | -0.98% | 6.00 | 6.25 | 43817 | 2676.11 | 1.44% |
深证大盘股票行情在线 K线走势图
