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
2026-06-18	90.64	99.73	9.07	10.00%	90.60	99.73	262271	249810	6.46%
2026-06-17	89.00	90.66	1.66	1.87%	88.26	93.69	314905	286647	7.76%
2026-06-16	86.50	89.00	6.19	7.47%	85.51	91.09	351313	311637	8.66%
2026-06-15	78.88	82.81	7.53	10.00%	78.88	82.81	216915	176913	5.34%
2026-06-12	80.40	75.28	-2.73	-3.50%	74.60	80.99	286386	219859	7.06%
2026-06-11	81.12	78.01	-4.57	-5.53%	76.00	85.50	330581	264123	8.14%
2026-06-10	86.66	82.58	-5.75	-6.51%	81.29	86.70	292769	243535	7.21%
2026-06-09	81.62	88.33	8.03	10.00%	80.00	88.33	363340	307489	8.95%
2026-06-08	79.00	80.30	-6.26	-7.23%	79.00	86.20	358183	294411	8.82%
2026-06-05	92.50	86.56	-7.83	-8.30%	86.19	94.93	341303	306468	8.41%
2026-06-04	84.25	94.39	7.67	8.84%	84.25	95.36	323531	296269	7.97%
2026-06-03	80.00	86.72	6.32	7.86%	76.26	87.86	342322	284157	8.43%
2026-06-02	72.62	80.40	5.35	7.13%	70.10	82.28	325992	252875	8.03%
2026-06-01	69.90	75.05	5.85	8.45%	69.05	76.12	321794	235208	7.93%
2026-05-29	71.55	69.20	-0.62	-0.89%	68.61	75.66	319608	227926	7.87%
2026-05-28	64.07	69.82	6.35	10.00%	64.04	69.82	210077	140668	5.18%
2026-05-27	63.41	63.59	0.42	0.66%	62.30	65.30	171485	109065	4.22%
2026-05-26	64.80	63.17	-1.12	-1.74%	62.26	66.18	205999	131797	5.08%
2026-05-25	63.91	64.29	4.24	7.06%	62.26	66.06	298568	191448	7.36%
2026-05-22	54.91	60.05	5.46	10.00%	54.91	60.05	193408	113789	4.76%
2026-05-21	56.69	54.59	-1.66	-2.95%	54.01	58.48	137501	77931	3.39%
2026-05-20	56.21	56.25	-0.53	-0.93%	54.73	57.11	119937	66960	2.95%
2026-05-19	51.94	56.78	4.43	8.46%	51.15	57.59	207489	114662	5.11%
2026-05-18	51.74	52.35	0.84	1.63%	49.60	53.87	133158	68896	3.28%
2026-05-15	53.04	51.51	-2.29	-4.26%	50.69	54.50	122313	63155	3.01%
2026-05-14	51.58	53.80	2.25	4.36%	51.23	54.80	180011	95390	4.43%
2026-05-13	51.04	51.55	-0.33	-0.64%	50.20	52.45	139286	71554	3.43%
2026-05-12	52.02	51.88	0.48	0.93%	50.61	52.79	95249	49176	2.35%
2026-05-11	49.91	51.40	2.42	4.94%	49.11	52.27	134183	68907	3.31%
2026-05-08	50.00	48.98	-1.30	-2.59%	48.74	50.25	93567	46139	2.31%
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%