复洁科技 (688335) - 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
2026-04-30	31.10	31.87	0.63	2.02%	31.10	31.96	21915	6914	1.48%
2026-04-29	31.94	31.24	-0.71	-2.22%	31.11	32.09	31132	9823	2.10%
2026-04-28	33.50	31.95	-1.64	-4.88%	31.68	33.52	28477	9190	1.92%
2026-04-27	32.76	33.59	0.42	1.27%	30.60	33.66	38622	12416	2.61%
2026-04-24	34.93	33.17	-1.07	-3.13%	32.81	34.93	23000	7776	1.55%
2026-04-23	35.10	34.24	-0.46	-1.33%	34.06	36.18	34529	12123	2.33%
2026-04-22	32.06	34.70	2.44	7.56%	31.69	34.77	38693	12975	2.61%
2026-04-21	31.62	32.26	0.40	1.26%	31.62	32.99	26714	8611	1.80%
2026-04-20	34.15	31.86	-2.29	-6.71%	31.13	34.30	50981	16336	3.44%
2026-04-17	34.00	34.15	-0.23	-0.67%	32.90	34.39	39335	13198	2.66%
2026-04-16	34.51	34.38	-0.13	-0.38%	34.00	34.70	17326	5937	1.17%
2026-04-15	34.80	34.51	-0.18	-0.52%	34.37	35.58	15952	5564	1.08%
2026-04-14	35.00	34.69	-0.03	-0.09%	34.31	35.44	15879	5500	1.07%
2026-04-13	35.62	34.72	-0.90	-2.53%	34.51	35.99	19326	6755	1.31%
2026-04-10	36.32	35.62	-0.70	-1.93%	35.60	37.20	19127	6922	1.29%
2026-04-09	35.75	36.32	0.02	0.06%	35.36	37.09	21303	7719	1.44%
2026-04-08	34.77	36.30	2.55	7.56%	34.75	36.47	26840	9627	1.81%
2026-04-07	33.19	33.75	0.71	2.15%	33.00	33.98	13468	4539	0.91%
2026-04-03	33.60	33.04	-0.48	-1.43%	32.71	34.20	16330	5429	1.10%
2026-04-02	34.50	33.52	-1.28	-3.68%	33.20	34.80	16467	5575	1.11%
2026-04-01	34.40	34.80	0.93	2.75%	34.40	35.50	16830	5881	1.14%
2026-03-31	35.46	33.87	-1.12	-3.20%	33.70	35.46	22668	7795	1.53%
2026-03-30	34.34	34.99	0.35	1.01%	34.22	35.60	19183	6714	1.30%
2026-03-27	34.33	34.64	0.09	0.26%	34.00	35.25	17817	6203	1.20%
2026-03-26	35.50	34.55	-0.58	-1.65%	34.16	35.50	25404	8826	1.72%
2026-03-25	36.26	35.13	-1.26	-3.46%	35.00	36.28	38371	13609	2.59%
2026-03-24	34.03	36.39	3.53	10.74%	34.03	37.70	52386	18860	3.54%
2026-03-23	34.69	32.86	-3.00	-8.37%	32.68	36.01	34123	11691	2.31%
2026-03-20	36.98	35.86	-1.12	-3.03%	35.85	37.60	20198	7376	1.36%
2026-03-19	38.36	36.98	-1.51	-3.92%	36.70	38.47	25463	9536	1.72%
2026-03-18	38.50	38.49	0.14	0.37%	37.58	38.90	26055	9932	1.76%
2026-03-17	41.50	38.35	-2.66	-6.49%	38.34	42.60	45343	18181	3.06%
2026-03-16	41.53	41.01	-0.60	-1.44%	40.46	42.25	43803	18092	2.96%
2026-03-13	39.81	41.61	2.01	5.08%	39.40	43.88	76385	31926	5.16%
2026-03-12	39.00	39.60	0.53	1.36%	38.86	40.99	42019	16724	2.84%
2026-03-11	40.70	39.07	-1.49	-3.67%	38.80	40.71	42831	16807	2.89%
2026-03-10	38.50	40.56	3.02	8.04%	38.50	42.24	64292	26135	4.34%
2026-03-09	37.20	37.54	-0.01	-0.03%	36.40	37.90	21954	8140	1.48%
2026-03-06	36.30	37.55	1.14	3.13%	36.30	38.58	25639	9649	1.73%
2026-03-05	36.30	36.41	0.62	1.73%	35.70	36.95	22139	8054	1.50%
2026-03-04	34.90	35.79	-0.61	-1.68%	34.90	37.20	28918	10423	1.95%
2026-03-03	38.88	36.40	-2.40	-6.19%	36.40	39.28	42213	15797	2.85%
2026-03-02	41.69	38.80	-1.28	-3.19%	38.80	42.25	47734	19131	3.22%
2026-02-27	38.60	40.08	1.77	4.62%	38.60	41.63	49342	19822	3.33%
2026-02-26	39.20	38.31	-0.68	-1.74%	37.50	39.40	33757	12927	2.28%
2026-02-25	38.80	38.99	0.04	0.10%	38.80	40.60	33975	13525	2.30%
2026-02-24	39.45	38.95	-0.35	-0.89%	38.50	40.16	30273	11866	2.04%
2026-02-13	39.10	39.30	0.22	0.56%	38.50	40.34	22651	8963	1.53%
2026-02-12	38.41	39.08	0.70	1.82%	38.41	39.84	20504	8003	1.39%
2026-02-11	38.90	38.38	-1.09	-2.76%	38.18	39.69	22599	8799	1.53%
2026-02-10	39.50	39.47	-0.03	-0.08%	38.60	40.00	28594	11236	1.93%
2026-02-09	39.40	39.50	0.38	0.97%	38.05	39.90	47115	18421	3.18%
2026-02-06	39.36	39.12	-0.28	-0.71%	38.78	39.93	31562	12409	2.13%
2026-02-05	41.79	39.40	-2.90	-6.86%	38.91	42.31	63260	25450	4.27%
2026-02-04	43.60	42.30	-0.95	-2.20%	41.89	44.74	53252	23013	3.60%
2026-02-03	41.52	43.25	0.71	1.67%	40.28	43.77	90302	38318	6.10%
2026-02-02	38.02	42.54	7.09	20.00%	38.02	42.54	82409	33820	5.57%
2026-01-30	35.50	35.45	-0.35	-0.98%	34.04	36.19	38983	13680	2.63%
2026-01-29	36.45	35.80	-0.66	-1.81%	35.70	37.70	32904	12075	2.22%
2026-01-28	36.42	36.46	-0.54	-1.46%	35.30	37.60	59538	21800	4.02%
2026-01-27	37.74	37.00	-0.79	-2.09%	35.80	37.99	52078	19226	3.52%
2026-01-26	38.54	37.79	-1.14	-2.93%	37.10	39.60	50192	19232	3.39%