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
2026-03-20	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%
2026-01-27	18.39	18.39	-0.02	-0.11%	17.73	18.49	22607	4099	1.61%
2026-01-26	18.32	18.41	0.03	0.16%	18.06	18.74	24396	4470	1.74%
2026-01-23	18.15	18.38	0.18	0.99%	18.15	18.38	14987	2738	1.07%
2026-01-22	18.04	18.20	0.22	1.22%	18.00	18.45	16284	2962	1.16%
2026-01-21	17.59	17.98	0.23	1.30%	17.52	17.98	14280	2554	1.02%
2026-01-20	17.80	17.75	-0.05	-0.28%	17.62	18.02	19721	3515	1.41%
2026-01-19	17.59	17.80	0.21	1.19%	17.45	17.87	17109	3035	1.22%
2026-01-16	17.59	17.59	0.10	0.57%	17.36	17.69	19035	3332	1.36%
2026-01-15	17.51	17.49	-0.11	-0.63%	17.38	17.69	17405	3042	1.24%
2026-01-14	17.38	17.60	0.22	1.27%	17.37	17.88	34992	6162	2.49%
2026-01-13	17.21	17.38	0.17	0.99%	17.18	17.62	25953	4517	1.85%
2026-01-12	17.03	17.21	0.18	1.06%	16.85	17.28	25260	4328	1.80%
2026-01-09	16.72	17.03	0.30	1.79%	16.64	17.03	21524	3630	1.53%
2026-01-08	16.60	16.73	0.03	0.18%	16.60	16.90	19364	3251	1.38%
2026-01-07	16.70	16.70	0.00	0.00%	16.56	16.80	23050	3849	1.64%
2026-01-06	16.90	16.70	-0.12	-0.71%	16.69	17.07	22370	3753	1.59%
2026-01-05	16.28	16.82	0.71	4.41%	16.28	17.08	34290	5758	2.44%
2025-12-31	16.20	16.11	0.16	1.00%	15.98	16.33	13940	2248	0.99%
2025-12-30	16.08	15.95	-0.24	-1.48%	15.93	16.22	14456	2316	1.03%
2025-12-29	16.12	16.19	0.06	0.37%	15.98	16.31	17307	2790	1.23%
2025-12-26	16.43	16.13	-0.25	-1.53%	16.13	16.54	14927	2434	1.06%
2025-12-25	16.35	16.38	0.13	0.80%	16.10	16.45	15532	2530	1.11%
2025-12-24	15.98	16.25	0.36	2.27%	15.83	16.28	13686	2213	0.98%
2025-12-23	16.00	15.89	-0.16	-1.00%	15.82	16.19	13698	2184	0.98%
2025-12-22	16.19	16.05	-0.14	-0.86%	15.95	16.25	12547	2018	0.89%
2025-12-19	15.97	16.19	0.19	1.19%	15.97	16.25	9556	1544	0.68%
2025-12-18	15.67	16.00	0.29	1.85%	15.60	16.14	16224	2595	1.16%
2025-12-17	15.57	15.71	0.10	0.64%	15.33	15.83	13108	2040	0.93%
2025-12-16	15.81	15.61	-0.29	-1.82%	15.51	15.95	12262	1916	0.87%
2025-12-15	15.71	15.90	0.09	0.57%	15.60	16.04	14172	2248	1.01%
2025-12-12	15.93	15.81	-0.05	-0.32%	15.70	16.12	17246	2741	1.23%