当前位置: 爱股网 > 股票行情 > 洁雅股份(301108)股票行情

洁雅股份(301108)股票行情

洁雅股份(301108)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

洁雅股份(301108)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
2026-03-27	28.82	29.16	0.03	0.10%	28.45	29.42	10043	2925.05	1.55%	0.00
2026-03-26	29.73	29.13	-0.59	-1.99%	29.01	30.30	11445	3392.57	1.77%	0.00
2026-03-25	28.99	29.72	0.88	3.05%	28.84	29.89	12036	3550.14	1.86%	0.00
2026-03-24	27.69	28.84	1.63	5.99%	27.60	29.01	14650	4142.38	2.27%	0.00
2026-03-23	28.79	27.21	-2.07	-7.07%	27.02	28.98	15860	4441.63	2.45%	0.00
2026-03-20	30.36	29.28	-0.80	-2.66%	29.05	30.36	9827	2921.29	1.52%	0.00
2026-03-19	30.73	30.08	-0.93	-3.00%	29.94	31.36	11273	3434.66	1.74%	0.00
2026-03-18	30.32	31.01	0.69	2.28%	30.13	31.05	7673	2345.86	1.19%	0.00
2026-03-17	30.89	30.32	-0.42	-1.37%	30.10	31.10	7173	2197.24	1.11%	0.00
2026-03-16	30.61	30.74	-0.04	-0.13%	30.36	30.93	8375	2563.50	1.30%	0.00
2026-03-13	30.76	30.78	-0.03	-0.10%	30.50	31.30	6627	2048.05	1.02%	0.00
2026-03-12	31.10	30.81	-0.23	-0.74%	30.80	31.33	9922	3075.84	1.53%	0.00
2026-03-11	31.22	31.04	-0.15	-0.48%	31.04	31.76	7998	2510.45	1.24%	0.00
2026-03-10	30.99	31.19	0.69	2.26%	30.54	31.40	11480	3574.31	1.78%	0.00
2026-03-09	30.59	30.50	-0.45	-1.45%	29.51	30.82	16716	5050.93	2.59%	0.00
2026-03-06	29.89	30.95	1.06	3.55%	29.69	31.33	12013	3680.59	1.86%	6.00
2026-03-05	30.78	29.89	-0.18	-0.60%	29.74	30.78	15308	4611.95	2.37%	0.00
2026-03-04	29.98	30.07	-0.23	-0.76%	29.50	30.38	12007	3615.59	1.86%	0.00
2026-03-03	31.92	30.30	-1.46	-4.60%	29.95	32.39	15797	4916.08	2.44%	0.00
2026-03-02	32.76	31.76	-1.24	-3.76%	31.23	32.76	15825	5055.72	2.45%	0.00
2026-02-27	32.81	33.00	0.03	0.09%	32.71	33.10	5661	1865.31	0.88%	0.00
2026-02-26	33.55	32.97	-0.46	-1.38%	32.80	33.55	11995	3965.58	1.86%	0.00
2026-02-25	33.21	33.43	0.24	0.72%	33.00	33.98	13437	4493.11	2.08%	0.00
2026-02-24	32.52	33.19	0.88	2.72%	32.45	33.39	13447	4440.37	2.08%	0.00
2026-02-13	32.04	32.31	0.29	0.91%	32.02	32.56	12938	4187.52	2.00%	0.00
2026-02-12	33.46	32.02	-1.48	-4.42%	31.88	33.49	18777	6068.32	2.90%	0.00
2026-02-11	33.19	33.50	0.32	0.96%	33.00	33.52	9885	3291.45	1.53%	0.00
2026-02-10	34.32	33.18	-1.18	-3.43%	33.01	34.32	16863	5641.24	2.61%	0.00
2026-02-09	33.86	34.36	0.56	1.66%	33.61	34.40	12140	4121.48	1.88%	0.00
2026-02-06	33.52	33.80	-0.06	-0.18%	33.25	34.38	20268	6848.54	3.13%	0.00
2026-02-05	32.40	33.86	1.38	4.25%	32.37	34.47	28438	9575.64	4.40%	0.00
2026-02-04	32.99	32.48	-0.52	-1.58%	32.25	33.05	9503	3099.22	1.47%	0.00
2026-02-03	33.11	33.00	0.03	0.09%	32.38	33.77	16466	5402.51	2.55%	0.00
2026-02-02	33.48	32.97	-0.79	-2.34%	32.92	34.38	20448	6867.00	3.16%	0.00
2026-01-30	33.80	33.76	-0.07	-0.21%	33.16	35.00	17653	5957.23	2.73%	0.00
2026-01-29	34.98	33.83	-0.59	-1.71%	33.53	34.98	11332	3856.97	1.75%	0.00
2026-01-28	35.07	34.42	-0.58	-1.66%	34.41	35.42	11299	3930.94	1.75%	0.10
2026-01-27	36.05	35.00	-1.27	-3.50%	34.31	36.22	20667	7218.01	3.20%	0.00
2026-01-26	36.21	36.27	-0.06	-0.17%	35.96	36.98	18889	6873.08	2.92%	0.00
2026-01-23	36.70	36.33	-0.36	-0.98%	35.58	36.70	18171	6534.06	2.81%	0.00
2026-01-22	37.01	36.69	-0.39	-1.05%	36.32	37.20	12642	4624.99	1.96%	0.00
2026-01-21	36.30	37.08	0.73	2.01%	35.40	37.45	20654	7549.78	3.19%	0.00
2026-01-20	35.52	36.35	0.84	2.37%	35.33	37.80	30025	10977.64	4.64%	0.00
2026-01-19	36.46	35.51	-0.45	-1.25%	35.51	37.28	18006	6537.74	2.78%	0.00
2026-01-16	35.15	35.96	0.85	2.42%	34.86	36.15	14873	5293.76	2.30%	0.00
2026-01-15	35.80	35.11	-0.77	-2.15%	34.83	36.00	14293	5041.86	2.21%	0.00
2026-01-14	35.55	35.88	-0.07	-0.19%	35.05	36.50	25127	8965.44	3.89%	0.00
2026-01-13	34.62	35.95	1.29	3.72%	34.36	36.36	24219	8642.21	3.75%	0.00
2026-01-12	34.65	34.66	0.02	0.06%	33.99	34.90	13019	4488.50	2.01%	0.00
2026-01-09	34.39	34.64	0.25	0.73%	34.16	34.98	10517	3629.14	1.63%	0.00
2026-01-08	33.97	34.39	0.30	0.88%	33.83	34.49	12408	4242.59	1.92%	0.00
2026-01-07	34.18	34.09	0.05	0.15%	33.68	34.24	10121	3438.76	1.57%	0.00
2026-01-06	33.33	34.04	0.46	1.37%	33.33	34.50	20527	7003.19	3.17%	0.00
2026-01-05	33.26	33.58	0.32	0.96%	32.69	33.88	21937	7283.86	3.39%	0.00
2025-12-31	33.61	33.26	-0.60	-1.77%	33.17	34.05	10718	3594.78	1.66%	0.00
2025-12-30	33.36	33.86	0.35	1.04%	33.21	34.06	10673	3606.53	1.65%	0.00
2025-12-29	33.51	33.51	0.07	0.21%	33.16	33.86	8313	2781.23	1.29%	0.00
2025-12-26	33.87	33.44	-0.48	-1.42%	33.32	34.20	9555	3225.82	1.48%	0.00
2025-12-25	33.33	33.92	0.61	1.83%	33.01	34.04	11081	3733.28	1.71%	0.00
2025-12-24	32.58	33.31	0.65	1.99%	32.26	33.40	9945	3288.27	1.54%	0.00
2025-12-23	33.21	32.66	-0.62	-1.86%	32.43	33.21	11033	3607.90	1.71%	0.00
2025-12-22	33.45	33.28	-0.22	-0.66%	33.08	33.77	9819	3272.34	1.52%	0.00
2025-12-19	32.80	33.50	0.78	2.38%	32.80	33.57	10849	3610.10	1.68%	0.00
2025-12-18	32.94	32.72	-0.29	-0.88%	32.50	33.60	13042	4320.70	2.02%	0.00
2025-12-17	31.82	33.01	1.10	3.45%	31.80	33.01	13877	4515.28	2.15%	0.00
2025-12-16	32.49	31.91	-0.58	-1.79%	31.83	32.90	9206	2969.04	1.42%	0.00
2025-12-15	32.32	32.49	-0.01	-0.03%	32.12	33.20	9351	3052.62	1.45%	0.00
2025-12-12	32.20	32.50	0.34	1.06%	31.81	33.50	17035	5563.43	2.63%	0.00
2025-12-11	34.12	32.16	-2.12	-6.18%	32.10	34.50	21474	7104.07	3.32%	0.00
2025-12-10	34.99	34.28	-0.47	-1.35%	34.28	35.35	21544	7469.92	3.33%	0.00
2025-12-09	33.39	34.75	2.06	6.30%	33.34	35.20	36438	12572.93	5.64%	5.00
2025-12-08	31.43	32.69	1.26	4.01%	31.43	33.85	18709	6118.12	2.89%	7.00
2025-12-05	31.55	31.43	-0.20	-0.63%	31.05	31.65	6398	2005.85	0.99%	0.00
2025-12-04	31.68	31.63	-0.02	-0.06%	31.05	32.10	10881	3443.70	1.68%	0.00
2025-12-03	31.12	31.65	0.36	1.15%	30.85	31.80	11470	3600.01	1.77%	0.00
2025-12-02	31.10	31.29	-0.08	-0.26%	30.83	31.49	8150	2546.45	1.26%	0.00
2025-12-01	31.33	31.37	0.02	0.06%	31.13	32.00	13480	4260.73	2.08%	0.00
2025-11-28	31.14	31.35	0.20	0.64%	30.78	31.37	7004	2174.11	1.08%	0.00
2025-11-27	31.02	31.15	0.37	1.20%	30.78	31.63	10635	3324.71	1.64%	0.00
2025-11-26	31.00	30.78	-0.32	-1.03%	30.60	31.93	8164	2534.46	1.26%	0.00

深证大盘股票行情在线 K线走势图

洁雅股份(301108)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09