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
2025-08-01	25.25	25.59	0.29	1.15%	24.90	25.60	132717	33599	3.27%
2025-07-31	24.96	25.30	0.29	1.16%	24.89	26.22	158627	40514	3.91%
2025-07-30	24.25	25.01	0.54	2.21%	24.10	25.20	197665	48868	4.87%
2025-07-29	22.38	24.47	1.93	8.56%	22.38	24.79	280757	67668	6.92%
2025-07-28	22.01	22.54	0.53	2.41%	21.83	22.55	84646	18916	2.09%
2025-07-25	21.85	22.01	0.17	0.78%	21.60	22.05	45100	9849	1.11%
2025-07-24	21.51	21.84	0.34	1.58%	21.41	22.10	61791	13486	1.52%
2025-07-23	21.55	21.50	0.00	0.00%	21.40	21.62	61758	13282	1.52%
2025-07-22	20.93	21.50	0.49	2.33%	20.90	21.68	107010	22936	2.64%
2025-07-21	20.90	21.01	0.11	0.53%	20.83	21.40	64793	13666	1.60%
2025-07-18	20.75	20.90	0.16	0.77%	20.59	20.93	48472	10077	1.20%
2025-07-17	19.85	20.74	0.89	4.48%	19.73	21.11	111085	22785	2.74%
2025-07-16	20.00	19.85	-0.09	-0.45%	19.80	20.08	30959	6167	0.76%
2025-07-15	19.80	19.94	0.08	0.40%	19.75	20.00	29277	5817	0.72%
2025-07-14	19.90	19.86	0.06	0.30%	19.74	19.96	31572	6262	0.78%
2025-07-11	19.82	19.80	-0.05	-0.25%	19.71	20.14	37304	7417	0.92%
2025-07-10	19.77	19.85	0.08	0.40%	19.66	19.87	25248	4988	0.62%
2025-07-09	20.05	19.77	-0.15	-0.75%	19.74	20.10	31825	6318	0.78%
2025-07-08	19.70	19.92	0.32	1.63%	19.56	20.03	32329	6427	0.80%
2025-07-07	19.75	19.60	-0.23	-1.16%	19.58	19.93	23520	4624	0.58%
2025-07-04	20.01	19.83	-0.23	-1.15%	19.73	20.24	41160	8196	1.01%
2025-07-03	19.85	20.06	0.25	1.26%	19.68	20.16	51327	10234	1.27%
2025-07-02	19.90	19.81	-0.18	-0.90%	19.67	19.91	36335	7189	0.90%
2025-07-01	19.95	19.99	0.08	0.40%	19.76	20.06	35838	7129	0.88%
2025-06-30	20.07	19.91	-0.16	-0.80%	19.88	20.26	44385	8860	1.09%
2025-06-27	20.43	20.07	-0.27	-1.33%	19.94	20.44	71284	14355	1.76%
2025-06-26	19.28	20.34	1.06	5.50%	19.21	20.63	145154	29235	3.58%
2025-06-25	19.13	19.28	0.15	0.78%	19.05	19.34	43916	8433	1.08%
2025-06-24	18.97	19.13	0.22	1.16%	18.83	19.18	44238	8416	1.09%
2025-06-23	18.30	18.91	0.52	2.83%	18.12	18.98	41648	7771	1.03%
2025-06-20	18.65	18.39	-0.26	-1.39%	18.31	18.86	26527	4913	0.65%
2025-06-19	18.32	18.65	0.33	1.80%	18.23	18.86	45912	8541	1.13%
2025-06-18	18.06	18.32	0.17	0.94%	18.04	18.37	24373	4434	0.60%
2025-06-17	18.38	18.15	-0.10	-0.55%	18.09	18.38	29861	5431	0.74%
2025-06-16	18.20	18.25	-0.03	-0.16%	18.00	18.40	32684	5942	0.81%
2025-06-13	18.66	18.28	-0.38	-2.04%	18.26	18.88	31251	5777	0.77%
2025-06-12	18.55	18.66	0.02	0.11%	18.49	18.74	15883	2957	0.39%
2025-06-11	18.63	18.64	0.01	0.05%	18.61	18.88	19715	3694	0.49%
2025-06-10	18.92	18.63	-0.31	-1.64%	18.44	18.95	28801	5385	0.71%
2025-06-09	18.97	18.94	-0.04	-0.21%	18.82	19.09	24719	4682	0.61%
2025-06-06	19.19	18.98	-0.24	-1.25%	18.89	19.21	25448	4841	0.63%
2025-06-05	19.17	19.22	0.03	0.16%	19.06	19.25	22582	4328	0.56%
2025-06-04	19.13	19.19	0.07	0.37%	19.07	19.26	25341	4857	0.62%
2025-06-03	18.60	19.12	0.36	1.92%	18.58	19.25	44255	8448	1.09%
2025-05-30	18.80	18.76	-0.11	-0.58%	18.55	18.83	35560	6653	0.88%
2025-05-29	18.19	18.87	0.81	4.49%	18.18	19.18	89498	16893	2.21%
2025-05-28	18.46	18.18	-0.30	-1.62%	18.15	18.58	33184	6083	0.82%
2025-05-27	18.24	18.48	0.24	1.32%	18.10	18.54	41986	7701	1.04%
2025-05-26	18.50	18.24	-0.31	-1.67%	18.08	18.53	54212	9889	1.34%
2025-05-23	18.50	18.55	-0.81	-4.18%	18.50	19.06	92025	17268	2.27%
2025-05-22	20.44	19.36	0.33	1.73%	19.20	20.85	182164	36155	4.49%
2025-05-21	18.40	19.03	0.63	3.42%	18.25	19.09	57181	10665	1.41%
2025-05-20	18.35	18.40	0.03	0.16%	18.21	18.80	35709	6603	0.88%
2025-05-19	18.26	18.37	0.12	0.66%	18.05	18.37	24315	4428	0.60%
2025-05-16	18.20	18.25	-0.01	-0.05%	18.18	18.38	17285	3158	0.43%
2025-05-15	18.46	18.26	-0.31	-1.67%	18.25	18.55	19442	3561	0.48%
2025-05-14	18.51	18.57	-0.03	-0.16%	18.35	18.66	28985	5363	0.71%
2025-05-13	19.05	18.60	-0.29	-1.54%	18.50	19.10	41099	7677	1.01%
2025-05-12	18.39	18.89	0.72	3.96%	18.39	18.99	52964	9949	1.31%
2025-05-09	18.50	18.17	-0.29	-1.57%	18.11	18.55	35564	6496	0.88%
2025-05-08	18.28	18.46	0.06	0.33%	18.23	18.66	29705	5508	0.73%
2025-05-07	18.40	18.40	0.12	0.66%	18.20	18.76	50304	9304	1.24%
2025-05-06	18.16	18.28	0.20	1.11%	18.03	18.52	39600	7192	0.98%
2025-04-30	18.02	18.08	0.05	0.28%	18.00	18.18	23461	4242	0.58%
2025-04-29	17.66	18.03	0.37	2.10%	17.34	18.11	39233	6981	0.97%
2025-04-28	18.03	17.66	-0.46	-2.54%	17.60	18.10	27598	4898	0.68%
2025-04-25	17.95	18.12	0.19	1.06%	17.90	18.48	32057	5817	0.79%
2025-04-24	18.07	17.93	-0.15	-0.83%	17.91	18.33	34723	6275	0.86%