洁特生物(688026)股票行情
洁特生物(688026)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 |
|---|
| 2025-06-20 | 15.13 | 15.08 | -0.05 | -0.33% | 14.99 | 15.45 | 13532 | 2052.30 | 0.96% | 0.00 |
| 2025-06-19 | 15.59 | 15.13 | -0.46 | -2.95% | 15.03 | 15.75 | 24993 | 3819.24 | 1.78% | 0.00 |
| 2025-06-18 | 15.83 | 15.59 | -0.30 | -1.89% | 15.53 | 15.86 | 18696 | 2923.82 | 1.33% | 0.00 |
| 2025-06-17 | 15.83 | 15.89 | 0.09 | 0.57% | 15.75 | 16.16 | 21509 | 3421.94 | 1.53% | 0.00 |
| 2025-06-16 | 15.85 | 15.80 | 0.12 | 0.77% | 15.66 | 16.14 | 28001 | 4456.40 | 2.00% | 0.00 |
| 2025-06-13 | 15.93 | 15.68 | -0.28 | -1.75% | 15.64 | 16.18 | 22401 | 3540.50 | 1.60% | 0.00 |
| 2025-06-12 | 16.05 | 15.96 | -0.07 | -0.44% | 15.79 | 16.11 | 18783 | 2990.15 | 1.34% | 0.00 |
| 2025-06-11 | 16.24 | 16.03 | -0.09 | -0.56% | 16.00 | 16.28 | 18504 | 2978.72 | 1.32% | 0.00 |
| 2025-06-10 | 16.19 | 16.12 | -0.07 | -0.43% | 15.99 | 16.39 | 29558 | 4774.19 | 2.11% | 0.00 |
| 2025-06-09 | 16.18 | 16.19 | 0.11 | 0.68% | 16.03 | 16.65 | 29422 | 4818.08 | 2.10% | 0.00 |
| 2025-06-06 | 16.30 | 16.08 | -0.20 | -1.23% | 15.87 | 16.34 | 26634 | 4273.04 | 1.90% | 0.00 |
| 2025-06-05 | 16.21 | 16.28 | 0.05 | 0.31% | 16.08 | 16.50 | 25525 | 4158.32 | 1.82% | 0.00 |
| 2025-06-04 | 15.95 | 16.23 | 0.16 | 1.00% | 15.93 | 16.44 | 29321 | 4752.21 | 2.09% | 0.00 |
| 2025-06-03 | 15.37 | 16.07 | 0.39 | 2.49% | 15.37 | 16.13 | 27167 | 4328.53 | 1.94% | 0.00 |
| 2025-05-30 | 15.79 | 15.68 | -0.12 | -0.76% | 15.58 | 15.93 | 26753 | 4204.54 | 1.91% | 0.00 |
| 2025-05-29 | 15.16 | 15.80 | 0.78 | 5.19% | 15.00 | 15.83 | 37181 | 5787.20 | 2.65% | 0.00 |
| 2025-05-28 | 15.25 | 15.02 | -0.12 | -0.79% | 14.96 | 15.33 | 12654 | 1908.32 | 0.90% | 0.00 |
| 2025-05-27 | 15.00 | 15.14 | 0.21 | 1.41% | 14.86 | 15.21 | 16784 | 2529.15 | 1.20% | 0.00 |
| 2025-05-26 | 15.08 | 14.93 | -0.15 | -0.99% | 14.89 | 15.14 | 15872 | 2379.31 | 1.13% | 0.00 |
| 2025-05-23 | 14.91 | 15.08 | 0.14 | 0.94% | 14.91 | 15.43 | 20885 | 3177.49 | 1.49% | 0.00 |
| 2025-05-22 | 15.10 | 14.94 | -0.37 | -2.42% | 14.92 | 15.44 | 18257 | 2756.78 | 1.30% | 0.00 |
| 2025-05-21 | 15.43 | 15.31 | -0.08 | -0.52% | 15.29 | 15.49 | 14866 | 2286.59 | 1.06% | 0.00 |
| 2025-05-20 | 15.36 | 15.39 | 0.03 | 0.20% | 15.29 | 15.55 | 17711 | 2735.37 | 1.26% | 0.00 |
| 2025-05-19 | 15.10 | 15.36 | 0.28 | 1.86% | 15.00 | 15.40 | 22234 | 3393.05 | 1.59% | 0.00 |
| 2025-05-16 | 14.84 | 15.08 | 0.20 | 1.34% | 14.81 | 15.14 | 17304 | 2602.58 | 1.23% | 0.00 |
| 2025-05-15 | 14.91 | 14.88 | -0.06 | -0.40% | 14.76 | 14.98 | 12760 | 1897.01 | 0.91% | 0.00 |
| 2025-05-14 | 15.00 | 14.94 | -0.12 | -0.80% | 14.84 | 15.12 | 19174 | 2871.58 | 1.37% | 0.00 |
| 2025-05-13 | 15.13 | 15.06 | 0.04 | 0.27% | 15.00 | 15.20 | 16012 | 2415.07 | 1.14% | 0.00 |
| 2025-05-12 | 15.01 | 15.02 | -0.02 | -0.13% | 14.91 | 15.18 | 17083 | 2562.17 | 1.22% | 0.00 |
| 2025-05-09 | 15.37 | 15.04 | -0.21 | -1.38% | 14.96 | 15.37 | 19019 | 2872.66 | 1.36% | 0.00 |
| 2025-05-08 | 14.91 | 15.25 | 0.19 | 1.26% | 14.91 | 15.53 | 30862 | 4723.37 | 2.20% | 0.00 |
| 2025-05-07 | 15.25 | 15.06 | -0.02 | -0.13% | 14.90 | 15.34 | 22721 | 3436.16 | 1.62% | 0.00 |
| 2025-05-06 | 14.90 | 15.08 | 0.32 | 2.17% | 14.79 | 15.24 | 32957 | 4943.78 | 2.35% | 0.00 |
| 2025-04-30 | 14.22 | 14.76 | 0.54 | 3.80% | 14.22 | 14.88 | 33722 | 4938.32 | 2.40% | 0.00 |
| 2025-04-29 | 13.92 | 14.22 | 0.39 | 2.82% | 13.78 | 14.47 | 29800 | 4238.00 | 2.12% | 0.00 |
| 2025-04-28 | 13.64 | 13.83 | -0.01 | -0.07% | 13.56 | 13.93 | 28053 | 3861.19 | 2.00% | 0.00 |
| 2025-04-25 | 13.91 | 13.84 | -0.07 | -0.50% | 13.73 | 14.02 | 18081 | 2508.97 | 1.29% | 0.00 |
| 2025-04-24 | 14.02 | 13.91 | -0.19 | -1.35% | 13.81 | 14.25 | 20426 | 2860.93 | 1.46% | 0.00 |
| 2025-04-23 | 14.15 | 14.10 | -0.03 | -0.21% | 14.06 | 14.32 | 16014 | 2268.53 | 1.14% | 0.00 |
| 2025-04-22 | 14.04 | 14.13 | 0.00 | 0.00% | 14.00 | 14.22 | 18725 | 2639.97 | 1.33% | 0.00 |
| 2025-04-21 | 13.89 | 14.13 | 0.37 | 2.69% | 13.53 | 14.13 | 25555 | 3564.98 | 1.82% | 0.00 |
| 2025-04-18 | 13.70 | 13.76 | 0.16 | 1.18% | 13.57 | 13.97 | 25519 | 3506.28 | 1.82% | 0.00 |
| 2025-04-17 | 13.47 | 13.60 | 0.15 | 1.12% | 13.37 | 13.76 | 23489 | 3204.62 | 1.67% | 0.00 |
| 2025-04-16 | 13.80 | 13.45 | -0.48 | -3.45% | 13.22 | 13.90 | 32007 | 4334.06 | 2.28% | 0.00 |
| 2025-04-15 | 14.06 | 13.93 | 0.02 | 0.14% | 13.73 | 14.10 | 21713 | 3014.50 | 1.55% | 0.00 |
| 2025-04-14 | 13.98 | 13.91 | 0.08 | 0.58% | 13.81 | 14.16 | 27800 | 3878.88 | 1.98% | 0.00 |
| 2025-04-11 | 13.87 | 13.83 | 0.35 | 2.60% | 13.61 | 13.99 | 36272 | 5015.44 | 2.59% | 0.00 |
| 2025-04-10 | 13.25 | 13.48 | 0.55 | 4.25% | 13.20 | 13.65 | 35253 | 4763.89 | 2.51% | 0.00 |
| 2025-04-09 | 12.52 | 12.93 | 0.29 | 2.29% | 11.58 | 13.00 | 38542 | 4755.81 | 2.75% | 0.00 |
| 2025-04-08 | 12.44 | 12.64 | 0.42 | 3.44% | 12.38 | 13.19 | 42718 | 5414.68 | 3.05% | 0.00 |
| 2025-04-07 | 14.58 | 12.22 | -3.03 | -19.87% | 12.20 | 14.60 | 55227 | 7261.76 | 3.94% | 0.00 |
| 2025-04-03 | 15.32 | 15.25 | -0.17 | -1.10% | 15.12 | 15.67 | 27352 | 4209.13 | 1.95% | 0.00 |
| 2025-04-02 | 15.29 | 15.42 | 0.13 | 0.85% | 15.05 | 15.48 | 24131 | 3700.71 | 1.72% | 0.00 |
| 2025-04-01 | 14.59 | 15.29 | 0.70 | 4.80% | 14.44 | 15.47 | 40676 | 6203.42 | 2.90% | 0.00 |
| 2025-03-31 | 14.60 | 14.59 | -0.19 | -1.29% | 14.36 | 14.74 | 20183 | 2928.57 | 1.44% | 0.00 |
| 2025-03-28 | 14.70 | 14.78 | 0.03 | 0.20% | 14.63 | 15.21 | 24683 | 3688.23 | 1.76% | 0.00 |
| 2025-03-27 | 14.68 | 14.75 | 0.08 | 0.55% | 14.35 | 14.83 | 15811 | 2318.15 | 1.13% | 0.00 |
| 2025-03-26 | 14.46 | 14.67 | 0.22 | 1.52% | 14.40 | 14.82 | 19110 | 2812.30 | 1.36% | 0.00 |
| 2025-03-25 | 14.39 | 14.45 | 0.04 | 0.28% | 14.16 | 14.53 | 14930 | 2142.20 | 1.06% | 0.00 |
| 2025-03-24 | 14.87 | 14.41 | -0.46 | -3.09% | 14.12 | 14.99 | 30790 | 4457.72 | 2.19% | 0.00 |
| 2025-03-21 | 15.25 | 14.87 | -0.37 | -2.43% | 14.83 | 15.32 | 24549 | 3690.88 | 1.75% | 0.00 |
| 2025-03-20 | 15.38 | 15.24 | -0.17 | -1.10% | 15.15 | 15.38 | 23032 | 3509.67 | 1.64% | 0.00 |
| 2025-03-19 | 15.38 | 15.41 | 0.04 | 0.26% | 15.29 | 15.63 | 28285 | 4375.91 | 2.02% | 0.00 |
| 2025-03-18 | 15.22 | 15.37 | 0.15 | 0.99% | 15.12 | 15.38 | 18499 | 2827.70 | 1.32% | 0.00 |
| 2025-03-17 | 15.35 | 15.22 | 0.12 | 0.79% | 15.11 | 15.35 | 21600 | 3290.03 | 1.54% | 0.00 |
| 2025-03-14 | 15.01 | 15.10 | 0.21 | 1.41% | 14.78 | 15.21 | 25739 | 3867.53 | 1.83% | 0.00 |
| 2025-03-13 | 15.04 | 14.89 | -0.16 | -1.06% | 14.71 | 15.07 | 19196 | 2846.95 | 1.37% | 0.00 |
| 2025-03-12 | 15.16 | 15.05 | -0.07 | -0.46% | 14.92 | 15.18 | 17038 | 2557.08 | 1.21% | 0.00 |
| 2025-03-11 | 14.85 | 15.12 | -0.03 | -0.20% | 14.85 | 15.21 | 21854 | 3287.94 | 1.56% | 0.00 |
| 2025-03-10 | 14.89 | 15.15 | 0.34 | 2.30% | 14.81 | 15.46 | 34798 | 5298.36 | 2.48% | 0.00 |
| 2025-03-07 | 14.87 | 14.81 | 0.02 | 0.14% | 14.66 | 15.19 | 37387 | 5584.99 | 2.67% | 0.00 |
| 2025-03-06 | 14.52 | 14.79 | 0.31 | 2.14% | 14.50 | 14.86 | 25203 | 3717.87 | 1.80% | 0.00 |
| 2025-03-05 | 14.51 | 14.48 | -0.16 | -1.09% | 14.33 | 14.65 | 20679 | 2982.36 | 1.47% | 0.00 |
| 2025-03-04 | 14.66 | 14.64 | 0.12 | 0.83% | 14.30 | 14.67 | 21765 | 3164.13 | 1.55% | 0.00 |
| 2025-03-03 | 14.22 | 14.52 | 0.36 | 2.54% | 14.22 | 14.67 | 37543 | 5437.57 | 2.68% | 0.00 |
| 2025-02-28 | 14.70 | 14.16 | -0.54 | -3.67% | 14.15 | 14.72 | 32322 | 4648.86 | 2.30% | 0.00 |
| 2025-02-27 | 14.60 | 14.70 | 0.02 | 0.14% | 14.40 | 14.99 | 37031 | 5419.76 | 2.64% | 0.00 |
| 2025-02-26 | 14.20 | 14.68 | 0.69 | 4.93% | 14.20 | 14.71 | 43139 | 6263.44 | 3.08% | 0.00 |
| 2025-02-25 | 14.10 | 13.99 | -0.16 | -1.13% | 13.91 | 14.10 | 15387 | 2156.53 | 1.10% | 0.00 |
| 2025-02-24 | 14.18 | 14.15 | 0.02 | 0.14% | 13.95 | 14.20 | 20304 | 2859.41 | 1.45% | 0.00 |
上证大盘股票行情在线 K线走势图
