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
2025-12-12	15.93	15.81	-0.05	-0.32%	15.70	16.12	17246	2741	1.23%
2025-12-11	16.27	15.86	-0.41	-2.52%	15.83	16.33	18019	2896	1.28%
2025-12-10	16.41	16.27	-0.22	-1.33%	16.20	16.57	14738	2409	1.05%
2025-12-09	16.73	16.49	-0.16	-0.96%	16.41	16.79	10799	1786	0.77%
2025-12-08	16.64	16.65	0.09	0.54%	16.52	16.86	12426	2077	0.89%
2025-12-05	16.51	16.56	0.13	0.79%	16.20	16.70	11127	1830	0.79%
2025-12-04	16.82	16.43	-0.34	-2.03%	16.38	16.85	13986	2311	1.00%
2025-12-03	16.89	16.77	-0.09	-0.53%	16.68	17.01	10274	1723	0.73%
2025-12-02	17.00	16.86	-0.12	-0.71%	16.76	17.06	9919	1672	0.71%
2025-12-01	17.13	16.98	-0.11	-0.64%	16.97	17.33	16099	2748	1.15%
2025-11-28	16.99	17.09	0.19	1.12%	16.75	17.14	12062	2044	0.86%
2025-11-27	16.75	16.90	0.13	0.78%	16.73	17.09	15427	2610	1.10%
2025-11-26	17.24	16.77	-0.47	-2.73%	16.70	17.53	25482	4340	1.82%
2025-11-25	17.07	17.24	0.21	1.23%	17.06	17.41	14163	2449	1.01%
2025-11-24	16.96	17.03	0.28	1.67%	16.75	17.13	20538	3481	1.46%
2025-11-21	17.90	16.75	-1.20	-6.69%	16.60	18.17	39299	6733	2.80%
2025-11-20	18.11	17.95	-0.16	-0.88%	17.82	18.34	16466	2962	1.17%
2025-11-19	18.79	18.11	-0.66	-3.52%	18.06	18.80	22337	4082	1.59%
2025-11-18	18.74	18.77	0.33	1.79%	18.42	19.32	33402	6299	2.38%
2025-11-17	19.03	18.44	-0.53	-2.79%	18.39	19.03	19124	3563	1.36%
2025-11-14	18.85	18.97	0.26	1.39%	18.61	19.25	27394	5226	1.95%
2025-11-13	18.94	18.71	0.01	0.05%	18.48	18.99	12837	2394	0.91%
2025-11-12	18.81	18.70	-0.17	-0.90%	18.60	19.05	19953	3748	1.42%
2025-11-11	18.65	18.87	0.22	1.18%	18.31	19.18	25364	4790	1.81%
2025-11-10	18.48	18.65	0.12	0.65%	18.46	18.67	20878	3880	1.49%
2025-11-07	18.33	18.53	0.18	0.98%	18.22	18.79	28990	5366	2.07%
2025-11-06	17.97	18.35	0.42	2.34%	17.85	18.35	23137	4200	1.65%
2025-11-05	17.88	17.93	0.02	0.11%	17.76	18.03	14973	2681	1.07%
2025-11-04	18.18	17.91	-0.31	-1.70%	17.77	18.25	29324	5249	2.09%
2025-11-03	18.50	18.22	-0.07	-0.38%	18.00	18.51	24800	4514	1.77%
2025-10-31	18.18	18.29	-0.11	-0.60%	17.90	18.47	30274	5525	2.16%
2025-10-30	18.82	18.40	-0.42	-2.23%	18.39	18.82	19610	3638	1.40%
2025-10-29	19.09	18.82	-0.36	-1.88%	18.60	19.20	26955	5054	1.92%
2025-10-28	18.88	19.18	0.39	2.08%	18.64	19.43	26691	5100	1.90%
2025-10-27	18.89	18.79	-0.03	-0.16%	18.70	19.23	22066	4173	1.57%
2025-10-24	18.54	18.82	0.42	2.28%	18.42	18.98	22276	4181	1.59%
2025-10-23	18.78	18.40	-0.33	-1.76%	18.14	18.99	24650	4520	1.76%
2025-10-22	19.07	18.73	-0.30	-1.58%	18.70	19.13	15579	2938	1.11%
2025-10-21	18.20	19.03	0.88	4.85%	18.06	19.18	29267	5483	2.09%
2025-10-20	18.06	18.15	0.22	1.23%	17.97	18.45	21428	3904	1.53%
2025-10-17	18.20	17.93	-0.33	-1.81%	17.90	18.56	20678	3764	1.47%
2025-10-16	18.45	18.26	-0.25	-1.35%	18.16	18.77	17857	3284	1.27%
2025-10-15	18.79	18.51	-0.10	-0.54%	18.40	18.96	20889	3889	1.49%
2025-10-14	18.99	18.61	-0.38	-2.00%	18.56	19.33	20441	3871	1.46%
2025-10-13	18.45	18.99	-0.06	-0.31%	18.05	19.21	28556	5357	2.04%
2025-10-10	19.40	19.05	-0.43	-2.21%	19.00	19.68	27550	5299	1.96%
2025-10-09	18.70	19.48	0.81	4.34%	18.55	19.73	41955	8087	2.99%
2025-09-30	18.48	18.67	0.24	1.30%	18.28	18.76	19113	3542	1.36%
2025-09-29	18.30	18.43	0.14	0.77%	17.88	18.60	17908	3270	1.28%
2025-09-26	18.12	18.29	0.31	1.72%	17.80	18.66	29649	5432	2.11%
2025-09-25	18.02	17.98	0.01	0.06%	17.84	18.47	19887	3613	1.42%
2025-09-24	17.72	17.97	0.25	1.41%	17.56	18.20	20753	3724	1.48%
2025-09-23	18.12	17.72	-0.40	-2.21%	17.09	18.37	37009	6475	2.64%
2025-09-22	18.10	18.12	0.08	0.44%	17.83	18.43	20217	3654	1.44%
2025-09-19	18.35	18.04	-0.39	-2.12%	17.85	18.62	34884	6309	2.49%
2025-09-18	19.06	18.43	-0.61	-3.20%	18.11	19.23	37826	7079	2.70%
2025-09-17	18.91	19.04	0.02	0.11%	18.90	19.25	19102	3641	1.36%
2025-09-16	18.84	19.02	0.28	1.49%	18.74	19.15	24143	4574	1.72%
2025-09-15	19.45	18.74	-0.64	-3.30%	18.70	19.46	47218	8943	3.37%
2025-09-12	19.56	19.38	-0.12	-0.62%	19.05	19.60	32862	6342	2.34%
2025-09-11	19.55	19.50	-0.07	-0.36%	18.80	19.58	27190	5226	1.94%
2025-09-10	19.37	19.57	0.20	1.03%	19.37	19.88	25797	5062	1.84%
2025-09-09	19.87	19.37	-0.50	-2.52%	19.29	20.09	30096	5915	2.14%
2025-09-08	19.06	19.87	0.67	3.49%	19.06	19.93	36752	7212	2.62%
2025-09-05	18.75	19.20	0.55	2.95%	18.49	19.20	32175	6099	2.29%