汇洁股份

002763
🏛️ 中国 →
6.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.64 7.68 7.54 7.64 2.8M
2022-12-29 7.71 7.81 7.57 7.58 3.7M
2022-12-28 8.07 8.12 7.73 7.81 5.7M
2022-12-27 8.10 8.19 7.94 8.13 3.7M
2022-12-26 8.03 8.24 8.02 8.14 4.9M
2022-12-23 8.01 8.52 7.97 8.08 6.4M
2022-12-22 8.19 8.39 8.08 8.10 6.3M
2022-12-21 8.05 8.68 8.05 8.25 7.9M
2022-12-20 8.00 8.29 7.78 8.07 8.1M
2022-12-19 8.49 8.50 8.10 8.16 13.4M
2022-12-16 8.27 9.16 8.22 8.64 21.2M
2022-12-15 8.10 8.55 8.10 8.33 9.1M
2022-12-14 8.02 8.15 8.02 8.12 2.4M
2022-12-13 8.04 8.12 7.97 8.08 3.8M
2022-12-12 8.15 8.15 7.94 8.01 6.3M
2022-12-09 7.96 8.18 7.85 8.18 7.4M
2022-12-08 8.03 8.05 7.90 7.95 6.1M
2022-12-07 8.04 8.09 7.90 8.04 6.1M
2022-12-06 8.09 8.09 7.87 7.95 3.1M
2022-12-05 7.99 8.05 7.92 8.00 4.2M
2022-12-02 7.79 8.20 7.74 8.00 6.3M
2022-12-01 7.74 7.99 7.68 7.80 6.8M
2022-11-30 7.70 7.72 7.60 7.69 1.1M
2022-11-29 7.53 7.68 7.51 7.67 1.4M
2022-11-28 7.62 7.63 7.49 7.53 1.1M
2022-11-25 7.70 7.72 7.61 7.61 1.4M
2022-11-24 7.61 7.72 7.58 7.68 1.2M
2022-11-23 7.77 7.79 7.54 7.61 1.3M
2022-11-22 7.77 7.90 7.68 7.70 1.4M
2022-11-21 7.81 7.95 7.76 7.84 1.8M
2022-11-18 7.83 7.85 7.78 7.78 1.3M
2022-11-17 7.78 7.83 7.76 7.80 1.0M
2022-11-16 7.76 7.88 7.70 7.78 1.2M
2022-11-15 7.70 7.75 7.67 7.73 1.2M
2022-11-14 7.69 7.78 7.65 7.70 1.1M
2022-11-11 7.79 7.79 7.67 7.68 1.3M
2022-11-10 7.65 7.70 7.63 7.68 0.9M
2022-11-09 7.69 7.75 7.63 7.69 0.9M
2022-11-08 7.69 7.74 7.58 7.68 1.4M
2022-11-07 7.56 7.68 7.56 7.66 1.8M
2022-11-04 7.58 7.61 7.48 7.60 1.3M
2022-11-03 7.50 7.55 7.43 7.51 1.3M
2022-11-02 7.48 7.66 7.48 7.53 1.8M
2022-11-01 7.44 7.59 7.37 7.48 0.9M
2022-10-31 7.12 7.53 7.12 7.38 2.2M
2022-10-28 7.51 7.51 7.19 7.21 2.3M
2022-10-27 7.52 7.58 7.40 7.54 1.5M
2022-10-26 7.41 7.56 7.37 7.52 1.3M
2022-10-25 7.49 7.56 7.35 7.45 1.5M
2022-10-24 7.67 7.74 7.45 7.48 1.4M
2022-10-21 7.67 7.73 7.60 7.66 1.1M
2022-10-20 7.69 7.74 7.61 7.67 1.4M
2022-10-19 7.72 7.75 7.63 7.67 0.8M
2022-10-18 7.80 7.84 7.70 7.72 1.1M
2022-10-17 7.70 7.80 7.65 7.76 1.4M
2022-10-14 7.67 7.83 7.67 7.71 1.3M
2022-10-13 7.61 7.67 7.54 7.62 1.1M
2022-10-12 7.50 7.63 7.37 7.61 1.1M
2022-10-11 7.42 7.58 7.37 7.55 1.4M
2022-10-10 7.39 7.57 7.36 7.41 1.3M
2022-09-30 7.59 7.59 7.36 7.37 1.2M
2022-09-29 7.68 7.75 7.45 7.49 1.4M
2022-09-28 7.65 7.71 7.56 7.61 1.6M
2022-09-27 7.31 7.64 7.31 7.63 1.9M
2022-09-26 7.54 7.67 7.27 7.28 1.9M
2022-09-23 7.68 7.79 7.55 7.61 1.3M
2022-09-22 7.81 7.88 7.69 7.69 1.3M
2022-09-21 7.79 7.91 7.68 7.87 1.4M
2022-09-20 7.68 7.83 7.67 7.76 1.8M
2022-09-19 7.63 7.80 7.56 7.67 1.8M
2022-09-16 7.99 8.07 7.63 7.64 2.6M
2022-09-15 8.17 8.33 7.95 8.00 2.7M
2022-09-14 8.06 8.17 8.03 8.17 1.2M
2022-09-13 8.06 8.17 8.02 8.15 1.6M
2022-09-09 8.04 8.11 8.02 8.06 1.0M
2022-09-08 8.23 8.24 8.05 8.05 1.6M
2022-09-07 8.13 8.24 8.12 8.23 1.9M
2022-09-06 8.15 8.17 8.08 8.17 1.4M
2022-09-05 8.15 8.15 8.01 8.12 1.4M
2022-09-02 7.96 8.13 7.96 8.11 1.7M
2022-09-01 8.05 8.08 7.95 7.96 1.7M
2022-08-31 8.17 8.17 7.97 8.03 2.2M
2022-08-30 8.20 8.35 8.14 8.20 2.3M
2022-08-29 8.00 8.37 7.91 8.36 3.8M
2022-08-26 8.06 8.29 8.01 8.09 3.4M
2022-08-25 8.34 8.35 7.86 8.01 5.4M
2022-08-24 8.30 8.54 8.25 8.35 6.7M
2022-08-23 8.35 8.42 8.17 8.25 4.2M
2022-08-22 8.32 8.42 8.27 8.42 3.9M
2022-08-19 8.34 8.46 8.26 8.34 5.2M
2022-08-18 8.65 8.65 8.29 8.39 7.8M
2022-08-17 8.66 8.81 8.57 8.65 7.0M
2022-08-16 8.87 8.91 8.60 8.70 9.9M
2022-08-15 8.91 8.96 8.68 8.96 10.6M
2022-08-12 8.60 9.32 8.43 9.15 20.8M
2022-08-11 8.60 8.79 8.50 8.68 15.3M
2022-08-10 9.70 9.72 8.68 8.80 24.3M
2022-08-09 8.84 9.26 8.84 9.26 15.9M
2022-08-08 7.64 8.42 7.60 8.42 7.3M
2022-08-05 7.61 7.65 7.54 7.65 1.2M
2022-08-04 7.46 7.60 7.44 7.59 1.4M
2022-08-03 7.48 7.57 7.38 7.45 1.3M
2022-08-02 7.68 7.68 7.37 7.47 2.5M
2022-08-01 7.68 7.75 7.61 7.69 1.7M
2022-07-29 7.74 7.74 7.61 7.66 1.4M
2022-07-28 7.79 7.88 7.67 7.70 2.4M
2022-07-27 7.62 7.77 7.57 7.74 2.1M
2022-07-26 7.63 7.66 7.53 7.63 1.4M
2022-07-25 7.64 7.69 7.57 7.63 1.4M
2022-07-22 7.64 7.67 7.56 7.62 1.7M
2022-07-21 7.57 7.65 7.55 7.63 1.7M
2022-07-20 7.56 7.60 7.50 7.57 1.3M
2022-07-19 7.52 7.60 7.47 7.58 1.8M
2022-07-18 7.23 7.52 7.23 7.50 2.6M
2022-07-15 7.45 7.47 7.24 7.24 2.4M
2022-07-14 7.42 7.48 7.35 7.45 1.4M
2022-07-13 7.35 7.48 7.33 7.42 1.5M
2022-07-12 7.49 7.52 7.32 7.38 2.3M
2022-07-11 7.63 7.64 7.45 7.49 2.3M
2022-07-08 7.49 7.57 7.46 7.52 1.4M
2022-07-07 7.65 7.68 7.46 7.49 2.4M
2022-07-06 7.57 7.70 7.40 7.65 3.1M
2022-07-05 7.66 7.74 7.52 7.57 2.8M
2022-07-04 7.67 7.68 7.53 7.58 3.7M
2022-07-01 7.51 7.60 7.46 7.59 2.0M
2022-06-30 7.44 7.54 7.40 7.51 2.7M
2022-06-29 7.50 7.57 7.39 7.40 1.7M
2022-06-28 7.42 7.54 7.41 7.50 2.3M
2022-06-27 7.40 7.46 7.38 7.45 1.6M
2022-06-24 7.40 7.44 7.36 7.43 1.7M
2022-06-23 7.29 7.42 7.25 7.41 1.9M
2022-06-22 7.40 7.40 7.26 7.30 1.3M
2022-06-21 7.35 7.41 7.33 7.40 1.6M
2022-06-20 7.37 7.43 7.31 7.35 2.5M
2022-06-17 7.29 7.36 7.20 7.33 2.4M
2022-06-16 7.29 7.35 7.25 7.29 1.8M
2022-06-15 7.25 7.30 7.23 7.26 2.3M
2022-06-14 7.23 7.23 7.07 7.23 1.4M
2022-06-13 7.17 7.25 7.14 7.25 1.7M
2022-06-10 7.17 7.26 7.11 7.20 2.1M
2022-06-09 7.40 7.44 7.13 7.17 2.7M
2022-06-08 7.49 7.49 7.25 7.42 2.1M
2022-06-07 7.52 7.58 7.43 7.47 1.7M
2022-06-06 7.49 7.58 7.47 7.53 2.0M
2022-06-02 7.44 7.47 7.33 7.45 1.4M
2022-06-01 7.42 7.50 7.37 7.42 1.2M
2022-05-31 7.38 7.46 7.31 7.43 1.5M
2022-05-30 7.44 7.45 7.31 7.35 1.4M
2022-05-27 7.43 7.45 7.32 7.41 1.4M
2022-05-26 7.38 7.42 7.22 7.42 1.7M
2022-05-25 7.28 7.38 7.25 7.34 1.5M
2022-05-24 7.64 7.65 7.26 7.28 2.0M
2022-05-23 7.60 7.65 7.55 7.64 1.2M
2022-05-20 7.56 7.65 7.52 7.60 1.4M
2022-05-19 7.45 7.59 7.42 7.56 1.6M
2022-05-18 7.45 7.64 7.38 7.57 2.3M
2022-05-17 7.57 7.58 7.31 7.39 2.4M
2022-05-16 7.58 7.60 7.50 7.54 1.9M
2022-05-13 7.58 7.67 7.50 7.53 1.5M
2022-05-12 7.43 7.58 7.33 7.54 1.9M
2022-05-11 7.46 7.62 7.42 7.46 2.7M
2022-05-10 7.37 7.49 7.30 7.46 2.0M
2022-05-09 7.30 7.49 7.27 7.46 2.3M
2022-05-06 7.32 7.54 7.24 7.32 2.7M
2022-05-05 7.20 7.59 7.04 7.45 4.4M
2022-04-29 7.02 7.29 7.00 7.20 5.9M
2022-04-28 7.19 7.39 6.98 6.98 9.0M
2022-04-27 7.71 7.80 7.48 7.75 7.1M
2022-04-26 9.23 9.25 8.31 8.31 8.4M
2022-04-25 9.79 9.96 9.06 9.23 13.4M
2022-04-22 8.80 9.61 8.67 9.61 11.5M
2022-04-21 8.93 9.16 8.74 8.74 3.2M
2022-04-20 8.83 8.98 8.76 8.93 1.8M
2022-04-19 8.72 8.82 8.69 8.82 1.3M
2022-04-18 8.79 8.79 8.65 8.73 1.1M
2022-04-15 8.91 8.95 8.75 8.79 1.3M
2022-04-14 8.82 8.98 8.82 8.92 1.3M
2022-04-13 8.76 8.95 8.72 8.82 1.2M
2022-04-12 8.76 8.90 8.64 8.85 1.1M
2022-04-11 8.93 9.04 8.71 8.77 1.3M
2022-04-08 8.90 9.03 8.80 8.94 1.5M
2022-04-07 9.09 9.15 8.90 8.90 1.6M
2022-04-06 8.77 9.19 8.74 9.09 2.8M
2022-04-01 8.73 8.82 8.70 8.77 1.1M
2022-03-31 8.73 8.92 8.72 8.78 1.0M
2022-03-30 8.72 8.79 8.70 8.75 0.9M
2022-03-29 8.78 8.86 8.66 8.70 1.0M
2022-03-28 8.89 8.91 8.72 8.78 1.1M
2022-03-25 8.73 9.04 8.71 8.89 1.7M
2022-03-24 8.84 8.89 8.69 8.71 1.0M
2022-03-23 8.91 8.95 8.74 8.85 1.2M
2022-03-22 8.81 8.92 8.70 8.86 1.1M
2022-03-21 8.77 8.86 8.73 8.85 0.9M
2022-03-18 8.58 8.81 8.58 8.77 0.9M
2022-03-17 8.58 8.77 8.52 8.67 1.5M
2022-03-16 8.56 8.65 8.20 8.47 1.8M
2022-03-15 8.68 8.87 8.45 8.48 2.7M
2022-03-14 8.81 8.97 8.66 8.67 1.6M
2022-03-11 8.70 8.90 8.60 8.88 1.6M
2022-03-10 8.88 8.98 8.76 8.80 1.2M
2022-03-09 8.95 9.02 8.43 8.74 2.5M
2022-03-08 9.21 9.37 8.90 8.97 2.5M
2022-03-07 9.33 9.41 9.25 9.29 1.1M
2022-03-04 9.47 9.50 9.33 9.37 1.0M
2022-03-03 9.48 9.56 9.38 9.48 1.3M
2022-03-02 9.24 9.46 9.21 9.45 1.3M
2022-03-01 9.27 9.32 9.22 9.26 1.2M
2022-02-28 9.42 9.42 9.10 9.19 1.6M
2022-02-25 9.35 9.58 9.33 9.36 1.4M
2022-02-24 9.63 9.63 9.24 9.33 2.1M
2022-02-23 9.57 9.67 9.54 9.65 1.1M
2022-02-22 9.66 9.68 9.51 9.58 1.4M
2022-02-21 9.48 9.67 9.48 9.66 1.9M
2022-02-18 9.37 9.54 9.33 9.50 1.2M
2022-02-17 9.39 9.49 9.35 9.41 1.4M
2022-02-16 9.35 9.45 9.29 9.42 1.3M
2022-02-15 9.29 9.56 9.26 9.35 1.5M
2022-02-14 9.29 9.43 9.21 9.35 1.4M
2022-02-11 9.43 9.46 9.25 9.30 1.4M
2022-02-10 9.43 9.52 9.35 9.45 1.4M
2022-02-09 9.43 9.52 9.37 9.47 1.5M
2022-02-08 9.40 9.54 9.32 9.43 1.8M
2022-02-07 9.23 9.45 9.18 9.40 2.1M
2022-01-28 8.95 9.21 8.92 9.18 1.8M
2022-01-27 9.11 9.11 8.90 8.95 1.4M
2022-01-26 8.89 9.19 8.89 9.13 1.7M
2022-01-25 9.26 9.30 8.86 8.89 2.4M
2022-01-24 9.12 9.36 9.09 9.25 1.5M
2022-01-21 9.11 9.31 9.11 9.21 1.6M
2022-01-20 9.52 9.55 9.18 9.19 2.8M
2022-01-19 9.43 9.60 9.35 9.52 2.2M
2022-01-18 9.74 9.85 9.37 9.43 4.8M
2022-01-17 9.80 10.02 9.64 9.76 4.3M
2022-01-14 10.08 10.22 9.88 9.89 3.6M
2022-01-13 10.20 10.35 10.09 10.09 2.2M
2022-01-12 10.22 10.39 10.16 10.27 2.8M
2022-01-11 10.01 10.40 10.01 10.22 3.9M
2022-01-10 9.96 10.18 9.82 10.07 5.0M
2022-01-07 10.41 10.51 9.99 10.00 6.0M
2022-01-06 10.26 10.64 10.25 10.46 3.6M
2022-01-05 10.28 10.70 10.24 10.35 5.7M
2022-01-04 10.10 10.49 10.06 10.29 4.4M