当前位置: 爱股网 > 股票行情 > 洁特生物(688026)股票行情

洁特生物(688026)股票行情

洁特生物(688026)

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
2026-03-25	16.20	16.39	0.43	2.69%	16.11	16.72	20680	3407.88	1.47%	0.00
2026-03-24	15.21	15.96	1.18	7.98%	15.10	16.05	28350	4410.74	2.02%	0.00
2026-03-23	15.85	14.78	-1.53	-9.38%	14.71	15.85	36786	5613.45	2.62%	0.00
2026-03-20	16.87	16.31	-0.57	-3.38%	16.24	17.06	18989	3151.38	1.35%	0.00
2026-03-19	17.27	16.88	-0.56	-3.21%	16.80	17.47	20947	3568.55	1.49%	0.00
2026-03-18	17.25	17.44	0.04	0.23%	17.08	17.56	22111	3831.43	1.58%	0.00
2026-03-17	17.81	17.40	-0.42	-2.36%	17.31	17.93	20105	3537.82	1.43%	0.00
2026-03-16	17.69	17.82	0.04	0.22%	17.54	17.97	12417	2200.28	0.88%	0.00
2026-03-13	17.67	17.78	-0.02	-0.11%	17.63	18.08	11876	2120.42	0.85%	0.00
2026-03-12	18.00	17.80	-0.22	-1.22%	17.72	18.15	11223	2007.11	0.80%	0.00
2026-03-11	18.10	18.02	-0.03	-0.17%	17.83	18.18	9798	1763.91	0.70%	0.00
2026-03-10	17.40	18.05	0.80	4.64%	17.40	18.14	19947	3564.83	1.42%	0.00
2026-03-09	17.21	17.25	-0.45	-2.54%	16.96	17.62	21490	3706.77	1.53%	0.00
2026-03-06	17.11	17.70	0.59	3.45%	17.07	17.70	14437	2525.17	1.03%	0.00
2026-03-05	17.58	17.11	0.09	0.53%	16.96	17.58	17624	3036.05	1.26%	0.00
2026-03-04	17.05	17.02	-0.23	-1.33%	16.82	17.59	19318	3300.70	1.38%	0.00
2026-03-03	18.10	17.25	-0.70	-3.90%	17.24	18.12	22836	4039.01	1.63%	0.00
2026-03-02	18.21	17.95	-0.77	-4.11%	17.66	18.53	37261	6716.92	2.66%	0.00
2026-02-27	18.57	18.72	0.14	0.75%	18.49	18.78	11815	2198.77	0.84%	0.00
2026-02-26	18.80	18.58	-0.13	-0.69%	18.38	18.82	17278	3201.74	1.23%	0.00
2026-02-25	18.62	18.71	0.10	0.54%	18.56	18.80	15305	2865.42	1.09%	0.00
2026-02-24	18.72	18.61	-0.02	-0.11%	18.50	18.87	16551	3096.63	1.18%	0.00
2026-02-13	18.80	18.63	-0.14	-0.75%	18.56	18.98	16072	3016.33	1.15%	0.00
2026-02-12	18.94	18.77	-0.09	-0.48%	18.68	18.96	16214	3056.56	1.16%	0.00
2026-02-11	18.80	18.86	0.01	0.05%	18.66	18.93	16141	3036.17	1.15%	0.00
2026-02-10	18.82	18.85	0.09	0.48%	18.50	18.86	16438	3084.55	1.17%	0.00
2026-02-09	18.50	18.76	0.36	1.96%	18.42	18.77	19418	3615.29	1.38%	0.00
2026-02-06	18.21	18.40	0.07	0.38%	18.14	18.68	15647	2881.92	1.12%	0.00
2026-02-05	18.35	18.33	-0.08	-0.43%	18.26	18.65	17986	3318.05	1.28%	0.00
2026-02-04	18.13	18.41	0.18	0.99%	18.10	18.45	18660	3416.88	1.33%	0.00
2026-02-03	17.88	18.23	0.44	2.47%	17.85	18.25	17757	3213.38	1.27%	0.00
2026-02-02	17.94	17.79	-0.15	-0.84%	17.77	18.27	26499	4777.46	1.89%	0.00
2026-01-30	18.00	17.94	0.01	0.06%	17.56	18.15	20888	3722.49	1.49%	0.00
2026-01-29	18.06	17.93	-0.20	-1.10%	17.90	18.35	17874	3241.08	1.27%	0.00
2026-01-28	18.23	18.13	-0.26	-1.41%	18.03	18.43	18779	3417.94	1.34%	0.00
2026-01-27	18.39	18.39	-0.02	-0.11%	17.73	18.49	22607	4099.43	1.61%	0.00
2026-01-26	18.32	18.41	0.03	0.16%	18.06	18.74	24396	4470.40	1.74%	0.00
2026-01-23	18.15	18.38	0.18	0.99%	18.15	18.38	14987	2738.06	1.07%	0.00
2026-01-22	18.04	18.20	0.22	1.22%	18.00	18.45	16284	2962.26	1.16%	0.00
2026-01-21	17.59	17.98	0.23	1.30%	17.52	17.98	14280	2554.82	1.02%	0.00
2026-01-20	17.80	17.75	-0.05	-0.28%	17.62	18.02	19721	3515.70	1.41%	0.00
2026-01-19	17.59	17.80	0.21	1.19%	17.45	17.87	17109	3035.51	1.22%	0.00
2026-01-16	17.59	17.59	0.10	0.57%	17.36	17.69	19035	3332.20	1.36%	0.00
2026-01-15	17.51	17.49	-0.11	-0.63%	17.38	17.69	17405	3042.13	1.24%	0.00
2026-01-14	17.38	17.60	0.22	1.27%	17.37	17.88	34992	6162.16	2.49%	0.00
2026-01-13	17.21	17.38	0.17	0.99%	17.18	17.62	25953	4517.88	1.85%	0.00
2026-01-12	17.03	17.21	0.18	1.06%	16.85	17.28	25260	4328.95	1.80%	0.00
2026-01-09	16.72	17.03	0.30	1.79%	16.64	17.03	21524	3630.18	1.53%	0.00
2026-01-08	16.60	16.73	0.03	0.18%	16.60	16.90	19364	3251.46	1.38%	0.00
2026-01-07	16.70	16.70	0.00	0.00%	16.56	16.80	23050	3849.77	1.64%	0.00
2026-01-06	16.90	16.70	-0.12	-0.71%	16.69	17.07	22370	3753.06	1.59%	0.00
2026-01-05	16.28	16.82	0.71	4.41%	16.28	17.08	34290	5758.89	2.44%	0.00
2025-12-31	16.20	16.11	0.16	1.00%	15.98	16.33	13940	2248.51	0.99%	0.00
2025-12-30	16.08	15.95	-0.24	-1.48%	15.93	16.22	14456	2316.16	1.03%	0.00
2025-12-29	16.12	16.19	0.06	0.37%	15.98	16.31	17307	2790.99	1.23%	0.00
2025-12-26	16.43	16.13	-0.25	-1.53%	16.13	16.54	14927	2434.90	1.06%	0.00
2025-12-25	16.35	16.38	0.13	0.80%	16.10	16.45	15532	2530.50	1.11%	0.00
2025-12-24	15.98	16.25	0.36	2.27%	15.83	16.28	13686	2213.02	0.98%	0.00
2025-12-23	16.00	15.89	-0.16	-1.00%	15.82	16.19	13698	2184.37	0.98%	0.00
2025-12-22	16.19	16.05	-0.14	-0.86%	15.95	16.25	12547	2018.31	0.89%	0.00
2025-12-19	15.97	16.19	0.19	1.19%	15.97	16.25	9556	1544.60	0.68%	0.00
2025-12-18	15.67	16.00	0.29	1.85%	15.60	16.14	16224	2595.69	1.16%	0.00
2025-12-17	15.57	15.71	0.10	0.64%	15.33	15.83	13108	2040.02	0.93%	0.00
2025-12-16	15.81	15.61	-0.29	-1.82%	15.51	15.95	12262	1916.07	0.87%	0.00
2025-12-15	15.71	15.90	0.09	0.57%	15.60	16.04	14172	2248.80	1.01%	0.00
2025-12-12	15.93	15.81	-0.05	-0.32%	15.70	16.12	17246	2741.44	1.23%	0.00
2025-12-11	16.27	15.86	-0.41	-2.52%	15.83	16.33	18019	2896.33	1.28%	0.00
2025-12-10	16.41	16.27	-0.22	-1.33%	16.20	16.57	14738	2409.47	1.05%	0.00
2025-12-09	16.73	16.49	-0.16	-0.96%	16.41	16.79	10799	1786.00	0.77%	0.00
2025-12-08	16.64	16.65	0.09	0.54%	16.52	16.86	12426	2077.33	0.89%	0.00
2025-12-05	16.51	16.56	0.13	0.79%	16.20	16.70	11127	1830.58	0.79%	1.00
2025-12-04	16.82	16.43	-0.34	-2.03%	16.38	16.85	13986	2311.14	1.00%	0.00
2025-12-03	16.89	16.77	-0.09	-0.53%	16.68	17.01	10274	1723.78	0.73%	0.00
2025-12-02	17.00	16.86	-0.12	-0.71%	16.76	17.06	9919	1672.60	0.71%	0.00
2025-12-01	17.13	16.98	-0.11	-0.64%	16.97	17.33	16099	2748.09	1.15%	0.00
2025-11-28	16.99	17.09	0.19	1.12%	16.75	17.14	12062	2044.73	0.86%	0.00
2025-11-27	16.75	16.90	0.13	0.78%	16.73	17.09	15427	2610.23	1.10%	0.00
2025-11-26	17.24	16.77	-0.47	-2.73%	16.70	17.53	25482	4340.93	1.82%	0.00
2025-11-25	17.07	17.24	0.21	1.23%	17.06	17.41	14163	2449.29	1.01%	0.00
2025-11-24	16.96	17.03	0.28	1.67%	16.75	17.13	20538	3481.26	1.46%	0.00

上证大盘股票行情在线 K线走势图

洁特生物(688026)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24