洁特生物(688026)股票行情
洁特生物(688026)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 |
|---|
| 2025-04-21 | 13.89 | 14.13 | 0.37 | 2.69% | 13.53 | 14.13 | 25555 | 3564.98 | 1.82% | 0.00 |
| 2025-04-18 | 13.70 | 13.76 | 0.16 | 1.18% | 13.57 | 13.97 | 25519 | 3506.28 | 1.82% | 0.00 |
| 2025-04-17 | 13.47 | 13.60 | 0.15 | 1.12% | 13.37 | 13.76 | 23489 | 3204.62 | 1.67% | 0.00 |
| 2025-04-16 | 13.80 | 13.45 | -0.48 | -3.45% | 13.22 | 13.90 | 32007 | 4334.06 | 2.28% | 0.00 |
| 2025-04-15 | 14.06 | 13.93 | 0.02 | 0.14% | 13.73 | 14.10 | 21713 | 3014.50 | 1.55% | 0.00 |
| 2025-04-14 | 13.98 | 13.91 | 0.08 | 0.58% | 13.81 | 14.16 | 27800 | 3878.88 | 1.98% | 0.00 |
| 2025-04-11 | 13.87 | 13.83 | 0.35 | 2.60% | 13.61 | 13.99 | 36272 | 5015.44 | 2.59% | 0.00 |
| 2025-04-10 | 13.25 | 13.48 | 0.55 | 4.25% | 13.20 | 13.65 | 35253 | 4763.89 | 2.51% | 0.00 |
| 2025-04-09 | 12.52 | 12.93 | 0.29 | 2.29% | 11.58 | 13.00 | 38542 | 4755.81 | 2.75% | 0.00 |
| 2025-04-08 | 12.44 | 12.64 | 0.42 | 3.44% | 12.38 | 13.19 | 42718 | 5414.68 | 3.05% | 0.00 |
| 2025-04-07 | 14.58 | 12.22 | -3.03 | -19.87% | 12.20 | 14.60 | 55227 | 7261.76 | 3.94% | 0.00 |
| 2025-04-03 | 15.32 | 15.25 | -0.17 | -1.10% | 15.12 | 15.67 | 27352 | 4209.13 | 1.95% | 0.00 |
| 2025-04-02 | 15.29 | 15.42 | 0.13 | 0.85% | 15.05 | 15.48 | 24131 | 3700.71 | 1.72% | 0.00 |
| 2025-04-01 | 14.59 | 15.29 | 0.70 | 4.80% | 14.44 | 15.47 | 40676 | 6203.42 | 2.90% | 0.00 |
| 2025-03-31 | 14.60 | 14.59 | -0.19 | -1.29% | 14.36 | 14.74 | 20183 | 2928.57 | 1.44% | 0.00 |
| 2025-03-28 | 14.70 | 14.78 | 0.03 | 0.20% | 14.63 | 15.21 | 24683 | 3688.23 | 1.76% | 0.00 |
| 2025-03-27 | 14.68 | 14.75 | 0.08 | 0.55% | 14.35 | 14.83 | 15811 | 2318.15 | 1.13% | 0.00 |
| 2025-03-26 | 14.46 | 14.67 | 0.22 | 1.52% | 14.40 | 14.82 | 19110 | 2812.30 | 1.36% | 0.00 |
| 2025-03-25 | 14.39 | 14.45 | 0.04 | 0.28% | 14.16 | 14.53 | 14930 | 2142.20 | 1.06% | 0.00 |
| 2025-03-24 | 14.87 | 14.41 | -0.46 | -3.09% | 14.12 | 14.99 | 30790 | 4457.72 | 2.19% | 0.00 |
| 2025-03-21 | 15.25 | 14.87 | -0.37 | -2.43% | 14.83 | 15.32 | 24549 | 3690.88 | 1.75% | 0.00 |
| 2025-03-20 | 15.38 | 15.24 | -0.17 | -1.10% | 15.15 | 15.38 | 23032 | 3509.67 | 1.64% | 0.00 |
| 2025-03-19 | 15.38 | 15.41 | 0.04 | 0.26% | 15.29 | 15.63 | 28285 | 4375.91 | 2.02% | 0.00 |
| 2025-03-18 | 15.22 | 15.37 | 0.15 | 0.99% | 15.12 | 15.38 | 18499 | 2827.70 | 1.32% | 0.00 |
| 2025-03-17 | 15.35 | 15.22 | 0.12 | 0.79% | 15.11 | 15.35 | 21600 | 3290.03 | 1.54% | 0.00 |
| 2025-03-14 | 15.01 | 15.10 | 0.21 | 1.41% | 14.78 | 15.21 | 25739 | 3867.53 | 1.83% | 0.00 |
| 2025-03-13 | 15.04 | 14.89 | -0.16 | -1.06% | 14.71 | 15.07 | 19196 | 2846.95 | 1.37% | 0.00 |
| 2025-03-12 | 15.16 | 15.05 | -0.07 | -0.46% | 14.92 | 15.18 | 17038 | 2557.08 | 1.21% | 0.00 |
| 2025-03-11 | 14.85 | 15.12 | -0.03 | -0.20% | 14.85 | 15.21 | 21854 | 3287.94 | 1.56% | 0.00 |
| 2025-03-10 | 14.89 | 15.15 | 0.34 | 2.30% | 14.81 | 15.46 | 34798 | 5298.36 | 2.48% | 0.00 |
| 2025-03-07 | 14.87 | 14.81 | 0.02 | 0.14% | 14.66 | 15.19 | 37387 | 5584.99 | 2.67% | 0.00 |
| 2025-03-06 | 14.52 | 14.79 | 0.31 | 2.14% | 14.50 | 14.86 | 25203 | 3717.87 | 1.80% | 0.00 |
| 2025-03-05 | 14.51 | 14.48 | -0.16 | -1.09% | 14.33 | 14.65 | 20679 | 2982.36 | 1.47% | 0.00 |
| 2025-03-04 | 14.66 | 14.64 | 0.12 | 0.83% | 14.30 | 14.67 | 21765 | 3164.13 | 1.55% | 0.00 |
| 2025-03-03 | 14.22 | 14.52 | 0.36 | 2.54% | 14.22 | 14.67 | 37543 | 5437.57 | 2.68% | 0.00 |
| 2025-02-28 | 14.70 | 14.16 | -0.54 | -3.67% | 14.15 | 14.72 | 32322 | 4648.86 | 2.30% | 0.00 |
| 2025-02-27 | 14.60 | 14.70 | 0.02 | 0.14% | 14.40 | 14.99 | 37031 | 5419.76 | 2.64% | 0.00 |
| 2025-02-26 | 14.20 | 14.68 | 0.69 | 4.93% | 14.20 | 14.71 | 43139 | 6263.44 | 3.08% | 0.00 |
| 2025-02-25 | 14.10 | 13.99 | -0.16 | -1.13% | 13.91 | 14.10 | 15387 | 2156.53 | 1.10% | 0.00 |
| 2025-02-24 | 14.18 | 14.15 | 0.02 | 0.14% | 13.95 | 14.20 | 20304 | 2859.41 | 1.45% | 0.00 |
| 2025-02-21 | 14.07 | 14.13 | 0.06 | 0.43% | 13.82 | 14.14 | 22590 | 3163.81 | 1.61% | 0.00 |
| 2025-02-20 | 13.80 | 14.07 | 0.31 | 2.25% | 13.76 | 14.18 | 22663 | 3172.77 | 1.62% | 0.00 |
| 2025-02-19 | 13.48 | 13.76 | 0.21 | 1.55% | 13.47 | 13.81 | 15878 | 2178.00 | 1.13% | 0.00 |
| 2025-02-18 | 13.98 | 13.55 | -0.41 | -2.94% | 13.48 | 13.98 | 23457 | 3209.32 | 1.67% | 0.00 |
| 2025-02-17 | 13.80 | 13.96 | 0.20 | 1.45% | 13.76 | 14.18 | 29758 | 4167.28 | 2.12% | 0.00 |
| 2025-02-14 | 13.31 | 13.76 | 0.43 | 3.23% | 13.31 | 13.83 | 30835 | 4218.08 | 2.20% | 0.00 |
| 2025-02-13 | 13.52 | 13.33 | -0.19 | -1.41% | 13.30 | 13.59 | 15955 | 2139.18 | 1.14% | 0.00 |
| 2025-02-12 | 13.61 | 13.52 | -0.09 | -0.66% | 13.41 | 13.62 | 17024 | 2299.03 | 1.21% | 0.00 |
| 2025-02-11 | 13.70 | 13.61 | -0.17 | -1.23% | 13.40 | 13.85 | 26550 | 3602.65 | 1.89% | 0.00 |
| 2025-02-10 | 13.55 | 13.78 | 0.30 | 2.23% | 13.44 | 13.85 | 26414 | 3607.56 | 1.88% | 0.00 |
| 2025-02-07 | 13.40 | 13.48 | 0.08 | 0.60% | 13.34 | 13.65 | 26717 | 3610.17 | 1.90% | 0.00 |
| 2025-02-06 | 13.18 | 13.40 | 0.22 | 1.67% | 13.08 | 13.40 | 22366 | 2961.40 | 1.59% | 0.00 |
| 2025-02-05 | 13.30 | 13.18 | -0.06 | -0.45% | 13.12 | 13.41 | 16620 | 2200.32 | 1.18% | 0.00 |
| 2025-01-27 | 13.34 | 13.24 | -0.02 | -0.15% | 13.20 | 13.55 | 22738 | 3042.21 | 1.62% | 0.00 |
| 2025-01-24 | 13.27 | 13.26 | 0.10 | 0.76% | 13.06 | 13.29 | 19704 | 2592.44 | 1.40% | 0.00 |
| 2025-01-23 | 13.19 | 13.16 | 0.10 | 0.77% | 13.06 | 13.40 | 22856 | 3027.57 | 1.63% | 0.00 |
| 2025-01-22 | 13.35 | 13.06 | -0.29 | -2.17% | 12.88 | 13.40 | 29991 | 3907.50 | 2.14% | 0.00 |
| 2025-01-21 | 13.13 | 13.35 | 0.15 | 1.14% | 13.00 | 13.55 | 49678 | 6592.50 | 3.54% | 0.00 |
| 2025-01-20 | 12.52 | 13.20 | 0.92 | 7.49% | 12.52 | 13.28 | 53122 | 6881.00 | 3.79% | 0.00 |
| 2025-01-17 | 12.35 | 12.28 | -0.07 | -0.57% | 12.11 | 12.35 | 18297 | 2235.33 | 1.30% | 0.00 |
| 2025-01-16 | 12.38 | 12.35 | -0.03 | -0.24% | 12.21 | 12.59 | 21280 | 2635.75 | 1.52% | 10.00 |
| 2025-01-15 | 12.40 | 12.38 | -0.11 | -0.88% | 12.29 | 12.53 | 18042 | 2234.04 | 1.29% | 0.00 |
| 2025-01-14 | 12.09 | 12.49 | 0.57 | 4.78% | 11.92 | 12.50 | 28962 | 3543.55 | 2.06% | 0.00 |
| 2025-01-13 | 11.77 | 11.92 | -0.08 | -0.67% | 11.73 | 12.03 | 21286 | 2536.42 | 1.52% | 0.00 |
| 2025-01-10 | 12.35 | 12.00 | -0.25 | -2.04% | 11.97 | 12.35 | 14908 | 1804.31 | 1.06% | 0.00 |
| 2025-01-09 | 12.26 | 12.25 | 0.00 | 0.00% | 12.11 | 12.40 | 14808 | 1817.90 | 1.06% | 0.00 |
| 2025-01-08 | 12.51 | 12.25 | -0.18 | -1.45% | 11.95 | 12.55 | 18390 | 2256.06 | 1.31% | 6.00 |
| 2025-01-07 | 12.16 | 12.43 | 0.20 | 1.64% | 12.01 | 12.47 | 18922 | 2326.13 | 1.35% | 0.00 |
| 2025-01-06 | 12.09 | 12.23 | 0.18 | 1.49% | 11.66 | 12.38 | 21075 | 2547.35 | 1.50% | 6.00 |
| 2025-01-03 | 12.31 | 12.05 | -0.26 | -2.11% | 11.96 | 12.50 | 19244 | 2351.06 | 1.37% | 0.00 |
| 2025-01-02 | 12.74 | 12.31 | -0.52 | -4.05% | 12.26 | 12.98 | 22814 | 2884.64 | 1.63% | 0.00 |
| 2024-12-31 | 13.33 | 12.83 | -0.54 | -4.04% | 12.75 | 13.44 | 19478 | 2531.81 | 1.39% | 0.00 |
| 2024-12-30 | 13.35 | 13.37 | -0.12 | -0.89% | 13.10 | 13.44 | 12161 | 1618.04 | 0.87% | 0.00 |
| 2024-12-27 | 13.49 | 13.49 | 0.07 | 0.52% | 13.35 | 13.68 | 13252 | 1797.34 | 0.94% | 0.00 |
| 2024-12-26 | 13.10 | 13.42 | 0.18 | 1.36% | 13.10 | 13.57 | 15117 | 2033.13 | 1.08% | 0.00 |
| 2024-12-25 | 13.34 | 13.24 | -0.12 | -0.90% | 12.93 | 13.50 | 20208 | 2664.57 | 1.44% | 0.00 |
| 2024-12-24 | 13.39 | 13.36 | 0.12 | 0.91% | 13.15 | 13.48 | 13280 | 1768.76 | 0.95% | 0.00 |
| 2024-12-23 | 13.83 | 13.24 | -0.69 | -4.95% | 13.23 | 14.00 | 25479 | 3447.60 | 1.82% | 0.00 |
| 2024-12-20 | 13.83 | 13.93 | 0.16 | 1.16% | 13.73 | 14.09 | 19411 | 2706.34 | 1.38% | 0.00 |
| 2024-12-19 | 14.00 | 13.77 | -0.26 | -1.85% | 13.67 | 14.05 | 23061 | 3183.53 | 1.64% | 0.00 |
上证大盘股票行情在线 K线走势图
