洁特生物 (688026) - 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
2025-04-03	15.32	15.25	-0.17	-1.10%	15.12	15.67	27352	4209	1.95%
2025-04-02	15.29	15.42	0.13	0.85%	15.05	15.48	24131	3700	1.72%
2025-04-01	14.59	15.29	0.70	4.80%	14.44	15.47	40676	6203	2.90%
2025-03-31	14.60	14.59	-0.19	-1.29%	14.36	14.74	20183	2928	1.44%
2025-03-28	14.70	14.78	0.03	0.20%	14.63	15.21	24683	3688	1.76%
2025-03-27	14.68	14.75	0.08	0.55%	14.35	14.83	15811	2318	1.13%
2025-03-26	14.46	14.67	0.22	1.52%	14.40	14.82	19110	2812	1.36%
2025-03-25	14.39	14.45	0.04	0.28%	14.16	14.53	14930	2142	1.06%
2025-03-24	14.87	14.41	-0.46	-3.09%	14.12	14.99	30790	4457	2.19%
2025-03-21	15.25	14.87	-0.37	-2.43%	14.83	15.32	24549	3690	1.75%
2025-03-20	15.38	15.24	-0.17	-1.10%	15.15	15.38	23032	3509	1.64%
2025-03-19	15.38	15.41	0.04	0.26%	15.29	15.63	28285	4375	2.02%
2025-03-18	15.22	15.37	0.15	0.99%	15.12	15.38	18499	2827	1.32%
2025-03-17	15.35	15.22	0.12	0.79%	15.11	15.35	21600	3290	1.54%
2025-03-14	15.01	15.10	0.21	1.41%	14.78	15.21	25739	3867	1.83%
2025-03-13	15.04	14.89	-0.16	-1.06%	14.71	15.07	19196	2846	1.37%
2025-03-12	15.16	15.05	-0.07	-0.46%	14.92	15.18	17038	2557	1.21%
2025-03-11	14.85	15.12	-0.03	-0.20%	14.85	15.21	21854	3287	1.56%
2025-03-10	14.89	15.15	0.34	2.30%	14.81	15.46	34798	5298	2.48%
2025-03-07	14.87	14.81	0.02	0.14%	14.66	15.19	37387	5584	2.67%
2025-03-06	14.52	14.79	0.31	2.14%	14.50	14.86	25203	3717	1.80%
2025-03-05	14.51	14.48	-0.16	-1.09%	14.33	14.65	20679	2982	1.47%
2025-03-04	14.66	14.64	0.12	0.83%	14.30	14.67	21765	3164	1.55%
2025-03-03	14.22	14.52	0.36	2.54%	14.22	14.67	37543	5437	2.68%
2025-02-28	14.70	14.16	-0.54	-3.67%	14.15	14.72	32322	4648	2.30%
2025-02-27	14.60	14.70	0.02	0.14%	14.40	14.99	37031	5419	2.64%
2025-02-26	14.20	14.68	0.69	4.93%	14.20	14.71	43139	6263	3.08%
2025-02-25	14.10	13.99	-0.16	-1.13%	13.91	14.10	15387	2156	1.10%
2025-02-24	14.18	14.15	0.02	0.14%	13.95	14.20	20304	2859	1.45%
2025-02-21	14.07	14.13	0.06	0.43%	13.82	14.14	22590	3163	1.61%
2025-02-20	13.80	14.07	0.31	2.25%	13.76	14.18	22663	3172	1.62%
2025-02-19	13.48	13.76	0.21	1.55%	13.47	13.81	15878	2178	1.13%
2025-02-18	13.98	13.55	-0.41	-2.94%	13.48	13.98	23457	3209	1.67%
2025-02-17	13.80	13.96	0.20	1.45%	13.76	14.18	29758	4167	2.12%
2025-02-14	13.31	13.76	0.43	3.23%	13.31	13.83	30835	4218	2.20%
2025-02-13	13.52	13.33	-0.19	-1.41%	13.30	13.59	15955	2139	1.14%
2025-02-12	13.61	13.52	-0.09	-0.66%	13.41	13.62	17024	2299	1.21%
2025-02-11	13.70	13.61	-0.17	-1.23%	13.40	13.85	26550	3602	1.89%
2025-02-10	13.55	13.78	0.30	2.23%	13.44	13.85	26414	3607	1.88%
2025-02-07	13.40	13.48	0.08	0.60%	13.34	13.65	26717	3610	1.90%
2025-02-06	13.18	13.40	0.22	1.67%	13.08	13.40	22366	2961	1.59%
2025-02-05	13.30	13.18	-0.06	-0.45%	13.12	13.41	16620	2200	1.18%
2025-01-27	13.34	13.24	-0.02	-0.15%	13.20	13.55	22738	3042	1.62%
2025-01-24	13.27	13.26	0.10	0.76%	13.06	13.29	19704	2592	1.40%
2025-01-23	13.19	13.16	0.10	0.77%	13.06	13.40	22856	3027	1.63%
2025-01-22	13.35	13.06	-0.29	-2.17%	12.88	13.40	29991	3907	2.14%
2025-01-21	13.13	13.35	0.15	1.14%	13.00	13.55	49678	6592	3.54%
2025-01-20	12.52	13.20	0.92	7.49%	12.52	13.28	53122	6881	3.79%
2025-01-17	12.35	12.28	-0.07	-0.57%	12.11	12.35	18297	2235	1.30%
2025-01-16	12.38	12.35	-0.03	-0.24%	12.21	12.59	21280	2635	1.52%
2025-01-15	12.40	12.38	-0.11	-0.88%	12.29	12.53	18042	2234	1.29%
2025-01-14	12.09	12.49	0.57	4.78%	11.92	12.50	28962	3543	2.06%
2025-01-13	11.77	11.92	-0.08	-0.67%	11.73	12.03	21286	2536	1.52%
2025-01-10	12.35	12.00	-0.25	-2.04%	11.97	12.35	14908	1804	1.06%
2025-01-09	12.26	12.25	0.00	0.00%	12.11	12.40	14808	1817	1.06%
2025-01-08	12.51	12.25	-0.18	-1.45%	11.95	12.55	18390	2256	1.31%
2025-01-07	12.16	12.43	0.20	1.64%	12.01	12.47	18922	2326	1.35%
2025-01-06	12.09	12.23	0.18	1.49%	11.66	12.38	21075	2547	1.50%
2025-01-03	12.31	12.05	-0.26	-2.11%	11.96	12.50	19244	2351	1.37%
2025-01-02	12.74	12.31	-0.52	-4.05%	12.26	12.98	22814	2884	1.63%
2024-12-31	13.33	12.83	-0.54	-4.04%	12.75	13.44	19478	2531	1.39%
2024-12-30	13.35	13.37	-0.12	-0.89%	13.10	13.44	12161	1618	0.87%
2024-12-27	13.49	13.49	0.07	0.52%	13.35	13.68	13252	1797	0.94%
2024-12-26	13.10	13.42	0.18	1.36%	13.10	13.57	15117	2033	1.08%