洁美科技 (002859) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	49.93	50.28	0.35	0.70%	49.66	51.69	113664	57657	2.80%
2026-05-06	50.21	49.93	-1.07	-2.10%	49.50	51.79	138962	69987	3.42%
2026-04-30	49.30	51.00	1.50	3.03%	48.35	51.09	102762	51278	2.53%
2026-04-29	48.11	49.50	0.65	1.33%	48.00	50.16	108795	53605	2.68%
2026-04-28	47.41	48.85	1.46	3.08%	46.50	50.13	157696	76779	3.89%
2026-04-27	46.80	47.39	1.41	3.07%	46.26	48.49	137935	65621	3.40%
2026-04-24	44.84	45.98	0.40	0.88%	44.72	46.78	91688	42214	2.26%
2026-04-23	47.26	45.58	-1.68	-3.55%	44.90	47.45	91971	42274	2.27%
2026-04-22	46.80	47.26	0.57	1.22%	46.15	47.71	87357	41034	2.15%
2026-04-21	48.39	46.69	-2.28	-4.66%	46.03	48.39	156199	73460	3.85%
2026-04-20	50.73	48.97	-1.25	-2.49%	48.40	50.98	135755	66823	3.34%
2026-04-17	48.65	50.22	3.89	8.40%	47.47	50.90	261667	129158	6.45%
2026-04-16	42.12	46.33	4.21	10.00%	42.12	46.33	160315	72315	3.95%
2026-04-15	43.34	42.12	-0.68	-1.59%	41.90	43.98	80440	34424	1.98%
2026-04-14	42.93	42.80	0.08	0.19%	41.78	43.79	74854	31970	1.84%
2026-04-13	42.21	42.72	0.10	0.23%	42.21	44.11	55482	23948	1.37%
2026-04-10	43.22	42.62	-0.28	-0.65%	42.57	44.22	95515	41586	2.35%
2026-04-09	41.90	42.90	0.43	1.01%	41.40	43.70	87552	37438	2.16%
2026-04-08	40.50	42.47	2.87	7.25%	40.30	42.60	64852	27147	1.60%
2026-04-07	40.00	39.60	-0.40	-1.00%	39.37	41.26	36781	14781	0.91%
2026-04-03	39.87	40.00	0.20	0.50%	39.61	40.96	36139	14497	0.89%
2026-04-02	41.22	39.80	-0.60	-1.49%	39.40	41.22	48419	19385	1.19%
2026-04-01	40.72	40.40	0.64	1.61%	40.22	41.81	59808	24378	1.47%
2026-03-31	41.99	39.76	-2.24	-5.33%	39.26	41.99	98188	39648	2.42%
2026-03-30	38.81	42.00	2.16	5.42%	38.21	42.35	116604	47354	2.87%
2026-03-27	38.54	39.84	0.08	0.20%	38.13	40.86	114737	45547	2.83%
2026-03-26	44.18	39.76	-4.42	-10.00%	39.76	44.18	150494	61775	3.71%
2026-03-25	42.07	44.18	2.94	7.13%	41.11	44.73	122675	52236	3.02%
2026-03-24	39.50	41.24	2.85	7.42%	38.00	41.36	117493	46890	2.90%
2026-03-23	37.76	38.39	-0.94	-2.39%	37.76	39.97	117967	45830	2.91%
2026-03-20	41.45	39.33	-1.42	-3.48%	39.22	41.59	120078	48104	2.96%
2026-03-19	43.04	40.75	-3.86	-8.65%	40.38	43.48	154810	63988	3.82%
2026-03-18	42.36	44.61	1.53	3.55%	42.36	45.83	185798	82167	4.58%
2026-03-17	45.00	43.08	0.46	1.08%	40.67	45.15	302821	130110	7.47%
2026-03-02	41.97	42.62	0.21	0.50%	40.90	43.45	89264	37818	2.20%
2026-02-27	42.75	42.41	-0.41	-0.96%	41.70	42.79	57583	24410	1.42%
2026-02-26	42.60	42.82	-0.06	-0.14%	41.38	43.00	86092	36500	2.12%
2026-02-25	44.20	42.88	-1.32	-2.99%	42.50	45.80	127578	55677	3.15%
2026-02-24	42.70	44.20	3.27	7.99%	42.70	44.66	131318	57696	3.24%
2026-02-13	41.13	40.93	-0.22	-0.53%	40.55	41.57	63003	25940	1.55%
2026-02-12	41.00	41.15	0.13	0.32%	40.35	41.50	72776	29896	1.79%
2026-02-11	39.95	41.02	1.06	2.65%	39.40	42.66	139732	57749	3.44%
2026-02-10	37.29	39.96	2.44	6.50%	37.29	40.18	116474	45755	2.87%
2026-02-09	37.21	37.52	1.13	3.11%	36.36	37.70	57540	21384	1.42%
2026-02-06	36.36	36.39	-0.31	-0.84%	35.98	37.50	51552	18903	1.27%
2026-02-05	37.61	36.70	-1.19	-3.14%	35.92	38.27	84744	30951	2.09%
2026-02-04	37.97	37.89	-0.44	-1.15%	37.33	38.25	44227	16700	1.09%
2026-02-03	37.30	38.33	1.40	3.79%	37.16	38.42	54991	20841	1.36%
2026-02-02	38.20	36.93	-1.14	-2.99%	36.80	38.58	53619	20094	1.32%
2026-01-30	36.93	38.07	0.61	1.63%	36.88	38.58	78186	29644	1.93%
2026-01-29	38.00	37.46	-0.46	-1.21%	37.29	39.11	71423	27240	1.76%
2026-01-28	39.00	37.92	-1.13	-2.89%	37.62	39.88	91767	35176	2.26%