洁美科技(002859)股票行情
洁美科技(002859)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 44.18 | 39.76 | -4.42 | -10.00% | 39.76 | 44.18 | 150494 | 61775.69 | 3.71% |
| 2026-03-25 | 42.07 | 44.18 | 2.94 | 7.13% | 41.11 | 44.73 | 122675 | 52236.71 | 3.02% |
| 2026-03-24 | 39.50 | 41.24 | 2.85 | 7.42% | 38.00 | 41.36 | 117493 | 46890.01 | 2.90% |
| 2026-03-23 | 37.76 | 38.39 | -0.94 | -2.39% | 37.76 | 39.97 | 117967 | 45830.37 | 2.91% |
| 2026-03-20 | 41.45 | 39.33 | -1.42 | -3.48% | 39.22 | 41.59 | 120078 | 48104.75 | 2.96% |
| 2026-03-19 | 43.04 | 40.75 | -3.86 | -8.65% | 40.38 | 43.48 | 154810 | 63988.76 | 3.82% |
| 2026-03-18 | 42.36 | 44.61 | 1.53 | 3.55% | 42.36 | 45.83 | 185798 | 82167.10 | 4.58% |
| 2026-03-17 | 45.00 | 43.08 | 0.46 | 1.08% | 40.67 | 45.15 | 302821 | 130110.45 | 7.47% |
| 2026-03-02 | 41.97 | 42.62 | 0.21 | 0.50% | 40.90 | 43.45 | 89264 | 37818.96 | 2.20% |
| 2026-02-27 | 42.75 | 42.41 | -0.41 | -0.96% | 41.70 | 42.79 | 57583 | 24410.59 | 1.42% |
| 2026-02-26 | 42.60 | 42.82 | -0.06 | -0.14% | 41.38 | 43.00 | 86092 | 36500.96 | 2.12% |
| 2026-02-25 | 44.20 | 42.88 | -1.32 | -2.99% | 42.50 | 45.80 | 127578 | 55677.39 | 3.15% |
| 2026-02-24 | 42.70 | 44.20 | 3.27 | 7.99% | 42.70 | 44.66 | 131318 | 57696.82 | 3.24% |
| 2026-02-13 | 41.13 | 40.93 | -0.22 | -0.53% | 40.55 | 41.57 | 63003 | 25940.14 | 1.55% |
| 2026-02-12 | 41.00 | 41.15 | 0.13 | 0.32% | 40.35 | 41.50 | 72776 | 29896.11 | 1.79% |
| 2026-02-11 | 39.95 | 41.02 | 1.06 | 2.65% | 39.40 | 42.66 | 139732 | 57749.73 | 3.44% |
| 2026-02-10 | 37.29 | 39.96 | 2.44 | 6.50% | 37.29 | 40.18 | 116474 | 45755.13 | 2.87% |
| 2026-02-09 | 37.21 | 37.52 | 1.13 | 3.11% | 36.36 | 37.70 | 57540 | 21384.59 | 1.42% |
| 2026-02-06 | 36.36 | 36.39 | -0.31 | -0.84% | 35.98 | 37.50 | 51552 | 18903.00 | 1.27% |
| 2026-02-05 | 37.61 | 36.70 | -1.19 | -3.14% | 35.92 | 38.27 | 84744 | 30951.58 | 2.09% |
| 2026-02-04 | 37.97 | 37.89 | -0.44 | -1.15% | 37.33 | 38.25 | 44227 | 16700.54 | 1.09% |
| 2026-02-03 | 37.30 | 38.33 | 1.40 | 3.79% | 37.16 | 38.42 | 54991 | 20841.88 | 1.36% |
| 2026-02-02 | 38.20 | 36.93 | -1.14 | -2.99% | 36.80 | 38.58 | 53619 | 20094.02 | 1.32% |
| 2026-01-30 | 36.93 | 38.07 | 0.61 | 1.63% | 36.88 | 38.58 | 78186 | 29644.53 | 1.93% |
| 2026-01-29 | 38.00 | 37.46 | -0.46 | -1.21% | 37.29 | 39.11 | 71423 | 27240.69 | 1.76% |
| 2026-01-28 | 39.00 | 37.92 | -1.13 | -2.89% | 37.62 | 39.88 | 91767 | 35176.98 | 2.26% |
| 2026-01-27 | 38.87 | 39.05 | 0.25 | 0.64% | 37.80 | 39.60 | 88206 | 34221.18 | 2.17% |
| 2026-01-26 | 38.16 | 38.80 | 0.36 | 0.94% | 38.16 | 39.14 | 112434 | 43498.21 | 2.77% |
| 2026-01-23 | 36.20 | 38.44 | 2.44 | 6.78% | 35.96 | 38.90 | 171580 | 65485.66 | 4.23% |
| 2026-01-22 | 35.11 | 36.00 | 0.90 | 2.56% | 34.30 | 36.28 | 119184 | 42277.48 | 2.94% |
| 2026-01-21 | 35.02 | 35.10 | 0.07 | 0.20% | 34.76 | 35.90 | 93393 | 32867.11 | 2.30% |
| 2026-01-20 | 34.32 | 35.03 | 0.83 | 2.43% | 34.11 | 35.43 | 128498 | 44838.43 | 3.17% |
| 2026-01-19 | 32.20 | 34.20 | 1.85 | 5.72% | 32.08 | 34.67 | 142834 | 48167.84 | 3.52% |
| 2026-01-16 | 30.21 | 32.35 | 2.17 | 7.19% | 30.09 | 32.55 | 118927 | 37525.21 | 2.93% |
| 2026-01-15 | 29.71 | 30.18 | 0.47 | 1.58% | 29.71 | 30.73 | 49337 | 14887.03 | 1.22% |
| 2026-01-14 | 29.88 | 29.71 | -0.03 | -0.10% | 29.26 | 30.22 | 54652 | 16245.97 | 1.35% |
| 2026-01-13 | 31.03 | 29.74 | -1.29 | -4.16% | 29.60 | 31.03 | 46073 | 13895.49 | 1.14% |
| 2026-01-12 | 29.60 | 31.03 | 1.43 | 4.83% | 29.40 | 31.26 | 84786 | 25946.90 | 2.09% |
| 2026-01-09 | 29.27 | 29.60 | 0.33 | 1.13% | 29.00 | 29.86 | 41331 | 12135.57 | 1.02% |
| 2026-01-08 | 29.20 | 29.27 | 0.05 | 0.17% | 28.85 | 29.57 | 33254 | 9728.31 | 0.82% |
| 2026-01-07 | 28.70 | 29.22 | 0.67 | 2.35% | 28.56 | 29.62 | 53371 | 15564.76 | 1.32% |
| 2026-01-06 | 29.20 | 28.55 | -0.67 | -2.29% | 28.48 | 29.35 | 42689 | 12317.14 | 1.05% |
| 2026-01-05 | 27.65 | 29.22 | 1.62 | 5.87% | 27.65 | 29.26 | 61357 | 17602.62 | 1.51% |
| 2025-12-31 | 27.90 | 27.60 | -0.15 | -0.54% | 27.45 | 27.90 | 28554 | 7880.03 | 0.70% |
| 2025-12-30 | 28.05 | 27.75 | -0.30 | -1.07% | 27.75 | 28.25 | 21316 | 5950.81 | 0.53% |
| 2025-12-29 | 28.02 | 28.05 | 0.02 | 0.07% | 27.56 | 28.15 | 30366 | 8477.46 | 0.75% |
| 2025-12-26 | 28.15 | 28.03 | -0.14 | -0.50% | 27.86 | 28.45 | 30185 | 8518.69 | 0.74% |
| 2025-12-25 | 28.64 | 28.17 | -0.37 | -1.30% | 27.82 | 28.64 | 48896 | 13787.39 | 1.21% |
| 2025-12-24 | 28.42 | 28.54 | 0.04 | 0.14% | 28.21 | 28.83 | 40182 | 11482.04 | 0.99% |
| 2025-12-23 | 28.36 | 28.50 | 0.12 | 0.42% | 28.33 | 29.28 | 41585 | 11935.74 | 1.03% |
| 2025-12-22 | 28.48 | 28.38 | -0.30 | -1.05% | 28.30 | 29.08 | 45720 | 13096.66 | 1.13% |
| 2025-12-19 | 30.36 | 28.68 | -1.84 | -6.03% | 28.41 | 30.52 | 100202 | 29194.05 | 2.47% |
| 2025-12-18 | 28.84 | 30.52 | 1.77 | 6.16% | 28.83 | 31.34 | 119085 | 36484.98 | 2.94% |
| 2025-12-17 | 28.19 | 28.75 | 0.60 | 2.13% | 27.84 | 28.86 | 20075 | 5691.26 | 0.49% |
| 2025-12-16 | 28.76 | 28.15 | -0.54 | -1.88% | 28.02 | 28.80 | 17181 | 4849.88 | 0.42% |
| 2025-12-15 | 28.83 | 28.69 | -0.26 | -0.90% | 28.51 | 28.94 | 17896 | 5133.32 | 0.44% |
| 2025-12-12 | 28.83 | 28.95 | 0.03 | 0.10% | 28.63 | 29.20 | 17817 | 5157.72 | 0.44% |
| 2025-12-11 | 29.14 | 28.92 | -0.19 | -0.65% | 28.80 | 29.47 | 21466 | 6265.84 | 0.53% |
| 2025-12-10 | 29.26 | 29.11 | -0.02 | -0.07% | 28.60 | 29.30 | 19229 | 5565.60 | 0.47% |
| 2025-12-09 | 29.18 | 29.13 | -0.07 | -0.24% | 29.01 | 29.35 | 15659 | 4568.88 | 0.39% |
| 2025-12-08 | 28.99 | 29.20 | 0.50 | 1.74% | 28.80 | 29.62 | 35472 | 10359.53 | 0.87% |
| 2025-12-05 | 28.64 | 28.70 | -0.01 | -0.03% | 28.25 | 28.86 | 28456 | 8108.35 | 0.70% |
| 2025-12-04 | 28.67 | 28.71 | 0.04 | 0.14% | 28.12 | 28.82 | 18940 | 5391.85 | 0.47% |
| 2025-12-03 | 28.95 | 28.67 | -0.24 | -0.83% | 28.56 | 29.05 | 19146 | 5510.40 | 0.47% |
| 2025-12-02 | 29.14 | 28.91 | -0.22 | -0.76% | 28.89 | 29.37 | 22435 | 6524.90 | 0.55% |
| 2025-12-01 | 29.30 | 29.13 | -0.15 | -0.51% | 28.92 | 29.54 | 33053 | 9661.53 | 0.81% |
| 2025-11-28 | 29.00 | 29.28 | 0.01 | 0.03% | 29.00 | 29.50 | 21152 | 6195.29 | 0.52% |
| 2025-11-27 | 28.37 | 29.27 | 0.77 | 2.70% | 28.37 | 29.93 | 48447 | 14210.28 | 1.19% |
| 2025-11-26 | 28.60 | 28.50 | -0.30 | -1.04% | 28.31 | 29.07 | 26719 | 7643.92 | 0.66% |
| 2025-11-25 | 28.91 | 28.80 | 0.01 | 0.03% | 28.80 | 29.38 | 26677 | 7743.68 | 0.66% |
| 2025-11-24 | 28.85 | 28.79 | -0.06 | -0.21% | 28.45 | 29.19 | 27197 | 7824.73 | 0.67% |
| 2025-11-21 | 29.07 | 28.85 | -0.43 | -1.47% | 28.85 | 29.65 | 41484 | 12082.80 | 1.02% |
| 2025-11-20 | 29.97 | 29.28 | -1.21 | -3.97% | 29.10 | 30.18 | 64149 | 18918.97 | 1.58% |
| 2025-11-19 | 31.81 | 30.49 | -0.61 | -1.96% | 29.80 | 32.00 | 106091 | 32657.74 | 2.62% |
| 2025-11-18 | 31.36 | 31.10 | -0.19 | -0.61% | 30.83 | 32.77 | 88105 | 27998.66 | 2.17% |
| 2025-11-17 | 31.18 | 31.29 | 0.29 | 0.94% | 30.50 | 31.98 | 40044 | 12457.64 | 0.99% |
| 2025-11-14 | 31.42 | 31.00 | -0.79 | -2.49% | 30.94 | 32.30 | 51836 | 16296.69 | 1.28% |
| 2025-11-13 | 31.54 | 31.79 | 0.21 | 0.66% | 31.30 | 32.34 | 28967 | 9207.50 | 0.71% |
| 2025-11-12 | 31.40 | 31.58 | 0.18 | 0.57% | 31.15 | 32.70 | 33223 | 10584.08 | 0.82% |
| 2025-11-11 | 31.70 | 31.40 | -0.10 | -0.32% | 31.31 | 31.99 | 28408 | 8975.00 | 0.70% |
深证大盘股票行情在线 K线走势图
洁美科技(002859)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
