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
2026-05-07	16.59	16.44	-0.14	-0.84%	16.40	16.80	18927	3132	1.35%
2026-05-06	16.06	16.58	0.64	4.02%	16.04	16.99	33408	5545	2.38%
2026-04-30	15.90	15.94	-0.39	-2.39%	15.27	16.07	35954	5672	2.56%
2026-04-29	16.06	16.33	0.22	1.37%	16.03	16.55	25296	4141	1.80%
2026-04-28	16.25	16.11	-0.07	-0.43%	15.95	16.32	16256	2623	1.16%
2026-04-27	15.82	16.18	0.42	2.66%	15.52	16.18	17227	2743	1.23%
2026-04-24	15.44	15.76	0.25	1.61%	15.31	15.79	15608	2431	1.11%
2026-04-23	15.94	15.51	-0.41	-2.58%	15.43	15.95	21700	3385	1.55%
2026-04-22	16.16	15.92	-0.42	-2.57%	15.86	16.36	21075	3367	1.50%
2026-04-21	16.24	16.34	0.12	0.74%	16.10	16.38	13950	2273	0.99%
2026-04-20	15.97	16.22	0.16	1.00%	15.87	16.36	16600	2680	1.18%
2026-04-17	16.30	16.06	-0.32	-1.95%	15.98	16.44	16922	2729	1.21%
2026-04-16	16.24	16.38	0.16	0.99%	16.07	16.47	16148	2630	1.15%
2026-04-15	16.31	16.22	-0.02	-0.12%	16.21	16.56	14538	2372	1.04%
2026-04-14	16.46	16.24	-0.05	-0.31%	16.06	16.46	12377	2006	0.88%
2026-04-13	16.57	16.29	-0.30	-1.81%	16.21	16.57	13161	2151	0.94%
2026-04-10	16.43	16.59	0.24	1.47%	16.34	16.76	13202	2191	0.94%
2026-04-09	16.75	16.35	-0.40	-2.39%	16.32	16.79	10930	1804	0.78%
2026-04-08	16.70	16.75	0.46	2.82%	16.54	16.90	15130	2532	1.08%
2026-04-07	16.01	16.29	0.35	2.20%	15.70	16.45	18297	2967	1.30%
2026-04-03	16.50	15.94	-0.48	-2.92%	15.86	16.50	17471	2800	1.25%
2026-04-02	16.82	16.42	-0.47	-2.78%	16.36	16.99	15329	2543	1.09%
2026-04-01	16.73	16.89	0.47	2.86%	16.44	16.90	15201	2542	1.08%
2026-03-31	16.66	16.42	-0.29	-1.74%	16.32	16.99	15401	2568	1.10%
2026-03-30	16.38	16.71	0.31	1.89%	16.11	16.76	19080	3139	1.36%
2026-03-27	15.70	16.40	0.40	2.50%	15.62	16.54	18508	3008	1.32%
2026-03-26	16.35	16.00	-0.39	-2.38%	15.89	16.57	15913	2573	1.13%
2026-03-25	16.20	16.39	0.43	2.69%	16.11	16.72	20680	3407	1.47%
2026-03-24	15.21	15.96	1.18	7.98%	15.10	16.05	28350	4410	2.02%
2026-03-23	15.85	14.78	-1.53	-9.38%	14.71	15.85	36786	5613	2.62%
2026-03-20	16.87	16.31	-0.57	-3.38%	16.24	17.06	18989	3151	1.35%
2026-03-19	17.27	16.88	-0.56	-3.21%	16.80	17.47	20947	3568	1.49%
2026-03-18	17.25	17.44	0.04	0.23%	17.08	17.56	22111	3831	1.58%
2026-03-17	17.81	17.40	-0.42	-2.36%	17.31	17.93	20105	3537	1.43%
2026-03-16	17.69	17.82	0.04	0.22%	17.54	17.97	12417	2200	0.88%
2026-03-13	17.67	17.78	-0.02	-0.11%	17.63	18.08	11876	2120	0.85%
2026-03-12	18.00	17.80	-0.22	-1.22%	17.72	18.15	11223	2007	0.80%
2026-03-11	18.10	18.02	-0.03	-0.17%	17.83	18.18	9798	1763	0.70%
2026-03-10	17.40	18.05	0.80	4.64%	17.40	18.14	19947	3564	1.42%
2026-03-09	17.21	17.25	-0.45	-2.54%	16.96	17.62	21490	3706	1.53%
2026-03-06	17.11	17.70	0.59	3.45%	17.07	17.70	14437	2525	1.03%
2026-03-05	17.58	17.11	0.09	0.53%	16.96	17.58	17624	3036	1.26%
2026-03-04	17.05	17.02	-0.23	-1.33%	16.82	17.59	19318	3300	1.38%
2026-03-03	18.10	17.25	-0.70	-3.90%	17.24	18.12	22836	4039	1.63%
2026-03-02	18.21	17.95	-0.77	-4.11%	17.66	18.53	37261	6716	2.66%
2026-02-27	18.57	18.72	0.14	0.75%	18.49	18.78	11815	2198	0.84%
2026-02-26	18.80	18.58	-0.13	-0.69%	18.38	18.82	17278	3201	1.23%
2026-02-25	18.62	18.71	0.10	0.54%	18.56	18.80	15305	2865	1.09%
2026-02-24	18.72	18.61	-0.02	-0.11%	18.50	18.87	16551	3096	1.18%
2026-02-13	18.80	18.63	-0.14	-0.75%	18.56	18.98	16072	3016	1.15%
2026-02-12	18.94	18.77	-0.09	-0.48%	18.68	18.96	16214	3056	1.16%
2026-02-11	18.80	18.86	0.01	0.05%	18.66	18.93	16141	3036	1.15%
2026-02-10	18.82	18.85	0.09	0.48%	18.50	18.86	16438	3084	1.17%
2026-02-09	18.50	18.76	0.36	1.96%	18.42	18.77	19418	3615	1.38%
2026-02-06	18.21	18.40	0.07	0.38%	18.14	18.68	15647	2881	1.12%
2026-02-05	18.35	18.33	-0.08	-0.43%	18.26	18.65	17986	3318	1.28%
2026-02-04	18.13	18.41	0.18	0.99%	18.10	18.45	18660	3416	1.33%
2026-02-03	17.88	18.23	0.44	2.47%	17.85	18.25	17757	3213	1.27%
2026-02-02	17.94	17.79	-0.15	-0.84%	17.77	18.27	26499	4777	1.89%
2026-01-30	18.00	17.94	0.01	0.06%	17.56	18.15	20888	3722	1.49%
2026-01-29	18.06	17.93	-0.20	-1.10%	17.90	18.35	17874	3241	1.27%
2026-01-28	18.23	18.13	-0.26	-1.41%	18.03	18.43	18779	3417	1.34%