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 |
|---|
| 2026-03-25 | 7.40 | 7.47 | 0.12 | 1.63% | 7.32 | 7.48 | 52863 | 3930.05 | 1.74% |
| 2026-03-24 | 7.12 | 7.35 | 0.36 | 5.15% | 7.04 | 7.35 | 73848 | 5329.56 | 2.43% |
| 2026-03-23 | 7.40 | 6.99 | -0.53 | -7.05% | 6.88 | 7.53 | 90971 | 6501.92 | 3.00% |
| 2026-03-20 | 7.73 | 7.52 | -0.17 | -2.21% | 7.46 | 7.76 | 48109 | 3648.83 | 1.58% |
| 2026-03-19 | 7.87 | 7.69 | -0.24 | -3.03% | 7.65 | 7.93 | 42011 | 3260.03 | 1.38% |
| 2026-03-18 | 7.84 | 7.93 | 0.11 | 1.41% | 7.77 | 7.95 | 40574 | 3193.00 | 1.34% |
| 2026-03-17 | 7.97 | 7.82 | -0.15 | -1.88% | 7.80 | 8.03 | 37936 | 3005.45 | 1.25% |
| 2026-03-16 | 7.91 | 7.97 | 0.03 | 0.38% | 7.86 | 8.02 | 46378 | 3681.34 | 1.53% |
| 2026-03-13 | 7.93 | 7.94 | 0.03 | 0.38% | 7.88 | 8.03 | 31751 | 2530.05 | 1.05% |
| 2026-03-12 | 8.01 | 7.91 | -0.06 | -0.75% | 7.90 | 8.07 | 40486 | 3229.11 | 1.33% |
| 2026-03-11 | 8.03 | 7.97 | -0.07 | -0.87% | 7.95 | 8.14 | 43443 | 3476.37 | 1.43% |
| 2026-03-10 | 7.95 | 8.04 | 0.14 | 1.77% | 7.90 | 8.09 | 45313 | 3628.23 | 1.49% |
| 2026-03-09 | 7.93 | 7.90 | -0.07 | -0.88% | 7.82 | 8.02 | 58870 | 4647.16 | 1.94% |
| 2026-03-06 | 7.76 | 7.97 | 0.22 | 2.84% | 7.71 | 7.98 | 40943 | 3226.64 | 1.35% |
| 2026-03-05 | 7.79 | 7.75 | 0.10 | 1.31% | 7.68 | 7.84 | 43928 | 3407.06 | 1.45% |
| 2026-03-04 | 7.74 | 7.65 | -0.08 | -1.03% | 7.55 | 7.75 | 54179 | 4141.75 | 1.78% |
| 2026-03-03 | 7.93 | 7.73 | -0.19 | -2.40% | 7.71 | 8.02 | 53720 | 4217.56 | 1.77% |
| 2026-03-02 | 8.10 | 7.92 | -0.21 | -2.58% | 7.79 | 8.10 | 64446 | 5118.98 | 2.12% |
| 2026-02-27 | 8.12 | 8.13 | -0.01 | -0.12% | 8.03 | 8.17 | 42765 | 3464.55 | 1.41% |
| 2026-02-26 | 8.19 | 8.14 | -0.02 | -0.25% | 8.07 | 8.25 | 55789 | 4528.46 | 1.84% |
| 2026-02-25 | 8.18 | 8.16 | 0.01 | 0.12% | 8.12 | 8.25 | 50243 | 4122.18 | 1.65% |
| 2026-02-24 | 8.12 | 8.15 | 0.08 | 0.99% | 8.03 | 8.18 | 45855 | 3724.01 | 1.51% |
| 2026-02-13 | 8.10 | 8.07 | -0.02 | -0.25% | 8.05 | 8.15 | 48647 | 3940.76 | 1.60% |
| 2026-02-12 | 8.23 | 8.09 | -0.14 | -1.70% | 8.06 | 8.24 | 50488 | 4106.61 | 1.66% |
| 2026-02-11 | 8.20 | 8.23 | 0.07 | 0.86% | 8.13 | 8.31 | 54276 | 4472.16 | 1.79% |
| 2026-02-10 | 8.26 | 8.16 | -0.11 | -1.33% | 8.16 | 8.30 | 64043 | 5262.69 | 2.11% |
| 2026-02-09 | 8.38 | 8.27 | -0.05 | -0.60% | 8.20 | 8.44 | 75691 | 6258.78 | 2.49% |
| 2026-02-06 | 8.22 | 8.32 | 0.10 | 1.22% | 8.10 | 8.40 | 72821 | 6041.33 | 2.40% |
| 2026-02-05 | 8.16 | 8.22 | 0.05 | 0.61% | 8.11 | 8.29 | 64727 | 5322.79 | 2.13% |
| 2026-02-04 | 8.06 | 8.17 | 0.12 | 1.49% | 8.01 | 8.19 | 62080 | 5054.45 | 2.04% |
| 2026-02-03 | 7.99 | 8.05 | 0.11 | 1.39% | 7.95 | 8.10 | 56713 | 4554.95 | 1.87% |
| 2026-02-02 | 7.97 | 7.94 | -0.08 | -1.00% | 7.93 | 8.15 | 77111 | 6209.88 | 2.54% |
| 2026-01-30 | 7.81 | 8.02 | 0.13 | 1.65% | 7.81 | 8.07 | 70340 | 5612.46 | 2.32% |
| 2026-01-29 | 7.85 | 7.89 | 0.05 | 0.64% | 7.76 | 8.00 | 61582 | 4865.33 | 2.03% |
| 2026-01-28 | 7.87 | 7.84 | -0.03 | -0.38% | 7.80 | 7.91 | 76884 | 6034.58 | 2.53% |
| 2026-01-27 | 8.00 | 7.87 | -0.13 | -1.63% | 7.76 | 8.00 | 102481 | 8040.91 | 3.38% |
| 2026-01-26 | 8.05 | 8.00 | -0.05 | -0.62% | 7.93 | 8.08 | 101079 | 8091.31 | 3.33% |
| 2026-01-23 | 8.11 | 8.05 | -0.03 | -0.37% | 8.00 | 8.12 | 88450 | 7121.99 | 2.91% |
| 2026-01-22 | 8.01 | 8.08 | 0.10 | 1.25% | 7.92 | 8.15 | 114701 | 9231.92 | 3.78% |
| 2026-01-21 | 7.96 | 7.98 | -0.09 | -1.12% | 7.85 | 8.00 | 106083 | 8417.29 | 3.49% |
| 2026-01-20 | 7.76 | 8.07 | 0.30 | 3.86% | 7.73 | 8.30 | 226125 | 18225.35 | 7.45% |
| 2026-01-19 | 7.75 | 7.77 | -0.05 | -0.64% | 7.69 | 7.83 | 97622 | 7569.45 | 3.22% |
| 2026-01-16 | 7.74 | 7.82 | 0.08 | 1.03% | 7.64 | 7.88 | 114984 | 8944.38 | 3.79% |
| 2026-01-15 | 7.80 | 7.74 | -0.13 | -1.65% | 7.63 | 7.83 | 122229 | 9416.45 | 4.03% |
| 2026-01-14 | 7.77 | 7.87 | 0.10 | 1.29% | 7.63 | 8.04 | 194115 | 15214.15 | 6.39% |
| 2026-01-13 | 7.60 | 7.77 | 0.14 | 1.83% | 7.55 | 7.84 | 177637 | 13741.94 | 5.85% |
| 2026-01-12 | 7.57 | 7.63 | 0.06 | 0.79% | 7.50 | 7.65 | 130842 | 9936.28 | 4.31% |
| 2026-01-09 | 7.52 | 7.57 | 0.05 | 0.66% | 7.43 | 7.57 | 130597 | 9780.81 | 4.30% |
| 2026-01-08 | 7.36 | 7.52 | 0.14 | 1.90% | 7.33 | 7.66 | 166798 | 12515.78 | 5.49% |
| 2026-01-07 | 7.36 | 7.38 | -0.01 | -0.14% | 7.29 | 7.44 | 155750 | 11480.05 | 5.13% |
| 2026-01-06 | 7.25 | 7.39 | 0.11 | 1.51% | 7.23 | 7.40 | 184997 | 13568.74 | 6.09% |
| 2026-01-05 | 7.31 | 7.28 | 0.06 | 0.83% | 7.20 | 7.32 | 188927 | 13717.32 | 6.22% |
| 2025-12-31 | 7.50 | 7.22 | -0.57 | -7.32% | 7.21 | 7.63 | 336226 | 24604.26 | 11.07% |
| 2025-12-30 | 8.00 | 7.79 | -0.86 | -9.94% | 7.79 | 8.05 | 309830 | 24209.78 | 10.21% |
| 2025-12-29 | 8.60 | 8.65 | -0.03 | -0.35% | 7.81 | 9.17 | 623541 | 51112.11 | 20.54% |
| 2025-12-26 | 8.68 | 8.68 | 0.79 | 10.01% | 8.68 | 8.68 | 53067 | 4606.23 | 1.75% |
| 2025-12-25 | 7.89 | 7.89 | 0.72 | 10.04% | 7.89 | 7.89 | 105020 | 8286.11 | 3.46% |
| 2025-12-24 | 7.17 | 7.17 | 0.01 | 0.14% | 7.10 | 7.21 | 29802 | 2134.88 | 0.98% |
| 2025-12-23 | 7.23 | 7.16 | -0.09 | -1.24% | 7.13 | 7.28 | 34401 | 2471.33 | 1.13% |
| 2025-12-22 | 7.33 | 7.25 | -0.09 | -1.23% | 7.24 | 7.42 | 41921 | 3061.65 | 1.38% |
| 2025-12-19 | 7.12 | 7.34 | 0.26 | 3.67% | 7.09 | 7.38 | 55584 | 4042.83 | 1.83% |
| 2025-12-18 | 6.91 | 7.08 | 0.14 | 2.02% | 6.91 | 7.12 | 42471 | 2995.58 | 1.40% |
| 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% |
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
