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
2026-03-20	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%
2026-01-27	38.87	39.05	0.25	0.64%	37.80	39.60	88206	34221	2.17%
2026-01-26	38.16	38.80	0.36	0.94%	38.16	39.14	112434	43498	2.77%
2026-01-23	36.20	38.44	2.44	6.78%	35.96	38.90	171580	65485	4.23%
2026-01-22	35.11	36.00	0.90	2.56%	34.30	36.28	119184	42277	2.94%
2026-01-21	35.02	35.10	0.07	0.20%	34.76	35.90	93393	32867	2.30%
2026-01-20	34.32	35.03	0.83	2.43%	34.11	35.43	128498	44838	3.17%
2026-01-19	32.20	34.20	1.85	5.72%	32.08	34.67	142834	48167	3.52%
2026-01-16	30.21	32.35	2.17	7.19%	30.09	32.55	118927	37525	2.93%
2026-01-15	29.71	30.18	0.47	1.58%	29.71	30.73	49337	14887	1.22%
2026-01-14	29.88	29.71	-0.03	-0.10%	29.26	30.22	54652	16245	1.35%
2026-01-13	31.03	29.74	-1.29	-4.16%	29.60	31.03	46073	13895	1.14%
2026-01-12	29.60	31.03	1.43	4.83%	29.40	31.26	84786	25946	2.09%
2026-01-09	29.27	29.60	0.33	1.13%	29.00	29.86	41331	12135	1.02%
2026-01-08	29.20	29.27	0.05	0.17%	28.85	29.57	33254	9728	0.82%
2026-01-07	28.70	29.22	0.67	2.35%	28.56	29.62	53371	15564	1.32%
2026-01-06	29.20	28.55	-0.67	-2.29%	28.48	29.35	42689	12317	1.05%
2026-01-05	27.65	29.22	1.62	5.87%	27.65	29.26	61357	17602	1.51%
2025-12-31	27.90	27.60	-0.15	-0.54%	27.45	27.90	28554	7880	0.70%
2025-12-30	28.05	27.75	-0.30	-1.07%	27.75	28.25	21316	5950	0.53%
2025-12-29	28.02	28.05	0.02	0.07%	27.56	28.15	30366	8477	0.75%
2025-12-26	28.15	28.03	-0.14	-0.50%	27.86	28.45	30185	8518	0.74%
2025-12-25	28.64	28.17	-0.37	-1.30%	27.82	28.64	48896	13787	1.21%
2025-12-24	28.42	28.54	0.04	0.14%	28.21	28.83	40182	11482	0.99%
2025-12-23	28.36	28.50	0.12	0.42%	28.33	29.28	41585	11935	1.03%
2025-12-22	28.48	28.38	-0.30	-1.05%	28.30	29.08	45720	13096	1.13%
2025-12-19	30.36	28.68	-1.84	-6.03%	28.41	30.52	100202	29194	2.47%
2025-12-18	28.84	30.52	1.77	6.16%	28.83	31.34	119085	36484	2.94%
2025-12-17	28.19	28.75	0.60	2.13%	27.84	28.86	20075	5691	0.49%
2025-12-16	28.76	28.15	-0.54	-1.88%	28.02	28.80	17181	4849	0.42%
2025-12-15	28.83	28.69	-0.26	-0.90%	28.51	28.94	17896	5133	0.44%
2025-12-12	28.83	28.95	0.03	0.10%	28.63	29.20	17817	5157	0.44%