洁雅股份(301108)股票行情
洁雅股份(301108)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 |
|---|
| 2025-12-15 | 32.32 | 32.49 | -0.01 | -0.03% | 32.12 | 33.20 | 9351 | 3052.62 | 1.45% | 0.00 |
| 2025-12-12 | 32.20 | 32.50 | 0.34 | 1.06% | 31.81 | 33.50 | 17035 | 5563.43 | 2.63% | 0.00 |
| 2025-12-11 | 34.12 | 32.16 | -2.12 | -6.18% | 32.10 | 34.50 | 21474 | 7104.07 | 3.32% | 0.00 |
| 2025-12-10 | 34.99 | 34.28 | -0.47 | -1.35% | 34.28 | 35.35 | 21544 | 7469.92 | 3.33% | 0.00 |
| 2025-12-09 | 33.39 | 34.75 | 2.06 | 6.30% | 33.34 | 35.20 | 36438 | 12572.93 | 5.64% | 5.00 |
| 2025-12-08 | 31.43 | 32.69 | 1.26 | 4.01% | 31.43 | 33.85 | 18709 | 6118.12 | 2.89% | 7.00 |
| 2025-12-05 | 31.55 | 31.43 | -0.20 | -0.63% | 31.05 | 31.65 | 6398 | 2005.85 | 0.99% | 0.00 |
| 2025-12-04 | 31.68 | 31.63 | -0.02 | -0.06% | 31.05 | 32.10 | 10881 | 3443.70 | 1.68% | 0.00 |
| 2025-12-03 | 31.12 | 31.65 | 0.36 | 1.15% | 30.85 | 31.80 | 11470 | 3600.01 | 1.77% | 0.00 |
| 2025-12-02 | 31.10 | 31.29 | -0.08 | -0.26% | 30.83 | 31.49 | 8150 | 2546.45 | 1.26% | 0.00 |
| 2025-12-01 | 31.33 | 31.37 | 0.02 | 0.06% | 31.13 | 32.00 | 13480 | 4260.73 | 2.08% | 0.00 |
| 2025-11-28 | 31.14 | 31.35 | 0.20 | 0.64% | 30.78 | 31.37 | 7004 | 2174.11 | 1.08% | 0.00 |
| 2025-11-27 | 31.02 | 31.15 | 0.37 | 1.20% | 30.78 | 31.63 | 10635 | 3324.71 | 1.64% | 0.00 |
| 2025-11-26 | 31.00 | 30.78 | -0.32 | -1.03% | 30.60 | 31.93 | 8164 | 2534.46 | 1.26% | 0.00 |
| 2025-11-25 | 30.68 | 31.10 | 0.42 | 1.37% | 30.44 | 31.34 | 9152 | 2838.17 | 1.42% | 0.00 |
| 2025-11-24 | 29.62 | 30.68 | 1.20 | 4.07% | 29.62 | 30.80 | 15575 | 4721.99 | 2.41% | 0.00 |
| 2025-11-21 | 31.79 | 29.48 | -2.39 | -7.50% | 29.44 | 32.15 | 22277 | 6728.65 | 3.45% | 0.00 |
| 2025-11-20 | 32.22 | 31.87 | -0.35 | -1.09% | 31.40 | 32.47 | 9384 | 2989.82 | 1.45% | 0.00 |
| 2025-11-19 | 32.47 | 32.22 | -0.15 | -0.46% | 31.86 | 32.88 | 9069 | 2927.81 | 1.40% | 0.00 |
| 2025-11-18 | 32.33 | 32.37 | -0.15 | -0.46% | 32.28 | 32.76 | 6913 | 2246.14 | 1.07% | 0.00 |
| 2025-11-17 | 33.62 | 32.52 | -0.83 | -2.49% | 32.41 | 33.62 | 10682 | 3504.82 | 1.65% | 0.00 |
| 2025-11-14 | 32.90 | 33.35 | 0.42 | 1.28% | 32.77 | 33.72 | 13957 | 4660.23 | 2.16% | 0.00 |
| 2025-11-13 | 33.12 | 32.93 | -0.15 | -0.45% | 32.72 | 33.40 | 10345 | 3417.31 | 1.60% | 0.00 |
| 2025-11-12 | 33.25 | 33.08 | -0.17 | -0.51% | 32.95 | 33.50 | 9479 | 3147.77 | 1.47% | 0.00 |
| 2025-11-11 | 33.74 | 33.25 | -0.49 | -1.45% | 32.89 | 33.74 | 10448 | 3470.51 | 1.62% | 0.00 |
| 2025-11-10 | 33.28 | 33.74 | 0.43 | 1.29% | 33.11 | 33.95 | 14408 | 4830.47 | 2.23% | 0.00 |
| 2025-11-07 | 32.94 | 33.31 | 0.30 | 0.91% | 32.61 | 33.97 | 19758 | 6600.94 | 3.06% | 0.00 |
| 2025-11-06 | 33.30 | 33.01 | -0.32 | -0.96% | 32.34 | 33.47 | 14605 | 4796.84 | 2.26% | 0.00 |
| 2025-11-05 | 32.66 | 33.33 | 0.27 | 0.82% | 32.11 | 33.50 | 17399 | 5710.62 | 2.69% | 0.00 |
| 2025-11-04 | 32.98 | 33.06 | 0.08 | 0.24% | 32.70 | 33.96 | 21444 | 7125.73 | 3.32% | 0.00 |
| 2025-11-03 | 32.22 | 32.98 | 0.78 | 2.42% | 32.00 | 32.98 | 24294 | 7932.90 | 3.76% | 0.00 |
| 2025-10-31 | 31.76 | 32.20 | 0.51 | 1.61% | 31.65 | 32.74 | 28687 | 9267.85 | 4.44% | 0.00 |
| 2025-10-30 | 31.55 | 31.69 | -0.18 | -0.56% | 31.30 | 32.31 | 32608 | 10353.47 | 5.04% | 0.00 |
| 2025-10-29 | 33.35 | 31.87 | -1.81 | -5.37% | 31.41 | 33.68 | 46309 | 14839.78 | 7.16% | 0.00 |
| 2025-10-28 | 34.15 | 33.68 | -0.73 | -2.12% | 33.63 | 34.60 | 30366 | 10299.33 | 4.70% | 0.00 |
| 2025-10-27 | 35.76 | 34.41 | -1.35 | -3.78% | 34.14 | 36.02 | 41180 | 14369.31 | 6.37% | 0.00 |
| 2025-10-24 | 36.68 | 35.76 | -0.33 | -0.91% | 35.58 | 39.43 | 49799 | 18512.60 | 7.70% | 0.00 |
| 2025-10-23 | 36.01 | 36.09 | -0.86 | -2.33% | 35.01 | 36.88 | 30860 | 11066.83 | 4.77% | 0.00 |
| 2025-10-22 | 35.35 | 36.95 | 1.75 | 4.97% | 34.70 | 37.40 | 47282 | 17214.86 | 7.31% | 0.00 |
| 2025-10-21 | 34.92 | 35.20 | 0.48 | 1.38% | 33.80 | 35.24 | 22711 | 7863.90 | 3.51% | 0.00 |
| 2025-10-20 | 33.94 | 34.72 | 1.28 | 3.83% | 33.46 | 35.89 | 31050 | 10807.52 | 4.80% | 0.00 |
| 2025-10-17 | 33.40 | 33.44 | -0.06 | -0.18% | 33.20 | 34.89 | 17868 | 6055.30 | 2.76% | 0.00 |
| 2025-10-16 | 34.55 | 33.50 | -1.09 | -3.15% | 33.22 | 34.79 | 17972 | 6073.16 | 2.78% | 0.00 |
| 2025-10-15 | 34.27 | 34.59 | -0.59 | -1.68% | 33.53 | 34.79 | 30833 | 10573.23 | 4.77% | 0.00 |
| 2025-10-14 | 33.33 | 35.18 | 1.70 | 5.08% | 32.78 | 35.18 | 31672 | 10763.18 | 4.90% | 5.00 |
| 2025-10-13 | 32.00 | 33.48 | -0.16 | -0.48% | 30.84 | 33.99 | 24856 | 8213.90 | 3.84% | 0.00 |
| 2025-10-10 | 32.30 | 33.64 | 1.24 | 3.83% | 32.30 | 34.79 | 31484 | 10663.18 | 4.87% | 0.00 |
| 2025-10-09 | 32.80 | 32.40 | -0.17 | -0.52% | 32.10 | 33.50 | 20004 | 6537.65 | 3.09% | 0.00 |
| 2025-09-30 | 31.51 | 32.57 | 1.17 | 3.73% | 31.40 | 32.90 | 19396 | 6274.17 | 3.00% | 0.00 |
| 2025-09-29 | 31.18 | 31.40 | 0.22 | 0.71% | 30.50 | 31.66 | 11272 | 3521.67 | 1.74% | 0.00 |
| 2025-09-26 | 30.60 | 31.18 | 0.67 | 2.20% | 30.12 | 31.88 | 16826 | 5265.20 | 2.60% | 0.00 |
| 2025-09-25 | 31.92 | 30.61 | -1.32 | -4.13% | 30.61 | 31.93 | 18440 | 5745.12 | 2.85% | 0.00 |
| 2025-09-24 | 32.22 | 31.93 | -0.29 | -0.90% | 31.45 | 32.77 | 16285 | 5235.02 | 2.52% | 0.00 |
| 2025-09-23 | 31.65 | 32.22 | 0.36 | 1.13% | 31.21 | 33.65 | 26569 | 8580.45 | 4.11% | 0.00 |
| 2025-09-22 | 31.00 | 31.86 | 0.86 | 2.77% | 30.82 | 32.15 | 20397 | 6448.88 | 3.15% | 0.00 |
| 2025-09-19 | 31.10 | 31.00 | -0.32 | -1.02% | 30.90 | 31.48 | 19097 | 5949.96 | 2.95% | 0.00 |
| 2025-09-18 | 33.21 | 31.32 | -2.02 | -6.06% | 31.01 | 33.75 | 38997 | 12554.85 | 6.03% | 0.00 |
| 2025-09-17 | 33.90 | 33.34 | -1.01 | -2.94% | 33.14 | 34.66 | 31956 | 10757.62 | 4.94% | 0.00 |
| 2025-09-16 | 34.50 | 34.35 | -0.66 | -1.89% | 33.76 | 36.73 | 49118 | 17156.08 | 7.60% | 0.00 |
| 2025-09-15 | 33.82 | 35.01 | 1.33 | 3.95% | 33.00 | 35.01 | 39479 | 13441.63 | 6.11% | 0.00 |
| 2025-09-12 | 32.40 | 33.68 | 1.13 | 3.47% | 32.13 | 35.69 | 60267 | 20517.91 | 9.32% | 1.00 |
| 2025-09-11 | 33.00 | 32.55 | -0.43 | -1.30% | 31.30 | 33.30 | 23171 | 7427.36 | 3.58% | 0.00 |
| 2025-09-10 | 32.00 | 32.98 | 0.65 | 2.01% | 32.00 | 32.99 | 25672 | 8370.07 | 3.97% | 1.00 |
| 2025-09-09 | 34.00 | 32.33 | -1.50 | -4.43% | 32.02 | 34.16 | 41306 | 13579.17 | 6.39% | 0.00 |
| 2025-09-08 | 32.89 | 33.83 | 0.13 | 0.39% | 32.55 | 34.10 | 43261 | 14488.59 | 6.69% | 0.00 |
| 2025-09-05 | 32.71 | 33.70 | -0.70 | -2.03% | 31.51 | 33.70 | 56763 | 18543.77 | 8.78% | 0.00 |
| 2025-09-04 | 30.10 | 34.40 | 4.00 | 13.16% | 30.10 | 34.91 | 72685 | 24325.69 | 11.24% | 0.00 |
| 2025-09-03 | 31.40 | 30.40 | -1.00 | -3.18% | 30.20 | 31.85 | 19429 | 6022.06 | 3.00% | 0.00 |
| 2025-09-02 | 32.34 | 31.40 | -1.11 | -3.41% | 30.86 | 32.44 | 31117 | 9768.69 | 4.81% | 0.00 |
| 2025-09-01 | 32.10 | 32.51 | 0.11 | 0.34% | 31.14 | 33.86 | 55247 | 18108.18 | 8.54% | 0.00 |
| 2025-08-29 | 31.35 | 32.40 | 1.60 | 5.19% | 30.85 | 34.43 | 64708 | 21239.46 | 10.01% | 0.00 |
| 2025-08-28 | 30.79 | 30.80 | 0.38 | 1.25% | 29.50 | 32.78 | 40983 | 12693.69 | 6.34% | 0.00 |
| 2025-08-27 | 31.38 | 30.42 | -0.83 | -2.66% | 30.41 | 31.97 | 35860 | 11194.37 | 5.55% | 0.00 |
| 2025-08-26 | 31.61 | 31.25 | -0.83 | -2.59% | 31.13 | 32.38 | 31592 | 9960.47 | 4.89% | 0.00 |
| 2025-08-25 | 31.30 | 32.08 | -0.27 | -0.83% | 31.02 | 32.80 | 44624 | 14259.02 | 6.90% | 0.00 |
| 2025-08-22 | 30.18 | 32.35 | 2.17 | 7.19% | 29.92 | 32.87 | 80107 | 25675.69 | 12.39% | 0.00 |
| 2025-08-21 | 27.30 | 30.18 | 2.80 | 10.23% | 27.30 | 31.90 | 73240 | 21908.44 | 11.33% | 3.00 |
| 2025-08-20 | 27.24 | 27.38 | 0.14 | 0.51% | 26.91 | 27.90 | 16262 | 4441.49 | 2.52% | 0.00 |
| 2025-08-19 | 26.60 | 27.24 | 0.56 | 2.10% | 26.54 | 27.46 | 19464 | 5273.35 | 3.01% | 0.00 |
| 2025-08-18 | 26.46 | 26.68 | 0.25 | 0.95% | 26.46 | 26.86 | 15640 | 4170.85 | 2.42% | 0.00 |
深证大盘股票行情在线 K线走势图
洁雅股份(301108)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
