洁雅股份

301108
🏛️ 中国 →
31.18
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
09:30 30.52 30.56 30.19 30.56 98.7K
09:35 30.53 30.68 30.31 30.68 90.3K
09:40 30.70 31.40 30.70 31.39 127.4K
09:45 31.39 31.51 31.01 31.28 214.8K
09:50 31.28 31.39 31.09 31.39 78.2K
09:55 31.37 31.39 31.19 31.31 40.7K
10:00 31.31 31.32 31.18 31.30 18.1K
10:05 31.30 31.38 31.30 31.30 23.6K
10:10 31.30 31.47 31.28 31.45 34.3K
10:15 31.46 31.46 31.35 31.43 20.7K
10:20 31.43 31.43 31.34 31.40 11.8K
10:25 31.48 31.75 31.44 31.75 102.7K
10:30 31.75 31.88 31.50 31.51 46.4K
10:35 31.51 31.75 31.49 31.58 37.6K
10:40 31.65 31.70 31.58 31.66 23.0K
10:45 31.64 31.64 31.43 31.61 19.0K
10:50 31.54 31.60 31.48 31.60 10.2K
10:55 31.61 31.71 31.61 31.67 27.3K
11:00 31.67 31.69 31.67 31.69 7.2K
11:05 31.69 31.74 31.60 31.67 48.9K
11:10 31.66 31.72 31.64 31.70 29.0K
11:15 31.70 31.73 31.68 31.72 29.2K
11:20 31.70 31.75 31.70 31.70 25.8K
11:25 31.70 31.71 31.64 31.64 14.8K
11:30 31.67 31.67 31.67 31.67 0.1K
13:00 31.66 31.66 31.56 31.57 14.3K
13:05 31.55 31.55 31.46 31.46 17.2K
13:10 31.48 31.51 31.46 31.48 15.8K
13:15 31.48 31.50 31.35 31.40 21.5K
13:20 31.40 31.40 31.27 31.35 33.2K
13:25 31.32 31.42 31.32 31.40 12.2K
13:30 31.40 31.42 31.38 31.39 13.8K
13:35 31.37 31.37 31.29 31.30 30.8K
13:40 31.30 31.30 31.26 31.27 11.7K
13:45 31.27 31.34 31.23 31.34 13.1K
13:50 31.35 31.38 31.23 31.28 16.5K
13:55 31.28 31.31 31.23 31.23 12.7K
14:00 31.20 31.20 31.14 31.20 18.7K
14:05 31.20 31.29 31.16 31.28 28.5K
14:10 31.26 31.39 31.26 31.34 29.6K
14:15 31.32 31.51 31.32 31.49 30.2K
14:20 31.50 31.50 31.40 31.47 13.2K
14:25 31.39 31.45 31.29 31.35 18.9K
14:30 31.35 31.36 31.25 31.25 18.0K
14:35 31.25 31.30 31.20 31.25 16.0K
14:40 31.29 31.31 31.20 31.20 29.1K
14:45 31.25 31.30 31.19 31.23 27.3K
14:50 31.27 31.27 31.17 31.18 33.8K
14:55 31.19 31.22 31.16 31.16 10.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.60 31.88 30.12 31.18 1.7M
2025-09-25 31.92 31.93 30.61 30.61 1.8M
2025-09-24 32.22 32.77 31.45 31.93 1.6M
2025-09-23 31.65 33.65 31.21 32.22 2.7M
2025-09-22 31.00 32.15 30.82 31.86 2.0M
2025-09-19 31.10 31.48 30.90 31.00 1.9M
2025-09-18 33.21 33.75 31.01 31.32 3.9M
2025-09-17 33.90 34.66 33.14 33.34 3.2M
2025-09-16 34.50 36.73 33.76 34.35 4.9M
2025-09-15 33.82 35.01 33.00 35.01 3.9M
2025-09-12 32.40 35.69 32.13 33.68 6.0M
2025-09-11 33.00 33.30 31.30 32.55 2.3M
2025-09-10 32.00 32.99 32.00 32.98 2.6M
2025-09-09 34.00 34.16 32.02 32.33 4.1M
2025-09-08 32.89 34.10 32.55 33.83 4.3M
2025-09-05 32.71 33.70 31.51 33.70 5.7M
2025-09-04 30.10 34.91 30.10 34.40 7.3M
2025-09-03 31.40 31.85 30.20 30.40 1.9M
2025-09-02 32.34 32.44 30.86 31.40 3.1M
2025-09-01 32.10 33.86 31.14 32.51 5.5M
2025-08-29 31.35 34.43 30.85 32.40 6.5M
2025-08-28 30.79 32.78 29.50 30.80 4.1M
2025-08-27 31.38 31.97 30.41 30.42 3.6M
2025-08-26 31.61 32.38 31.13 31.25 3.2M
2025-08-25 31.30 32.80 31.02 32.08 4.5M
2025-08-22 30.18 32.87 29.92 32.35 8.0M
2025-08-21 27.30 31.90 27.30 30.18 7.3M
2025-08-20 27.24 27.90 26.91 27.38 1.6M
2025-08-19 26.60 27.46 26.54 27.24 1.9M
2025-08-18 26.46 26.86 26.46 26.68 1.6M
2025-08-15 26.14 26.76 25.88 26.43 1.5M
2025-08-14 26.73 26.94 25.82 25.99 1.7M
2025-08-13 27.19 27.50 26.56 26.77 1.7M
2025-08-12 27.62 27.75 26.87 27.09 1.8M
2025-08-11 27.16 27.74 26.89 27.60 2.4M
2025-08-08 26.60 27.60 26.31 27.37 3.8M
2025-08-07 26.37 26.98 26.15 26.61 2.2M
2025-08-06 26.67 27.18 26.15 26.48 1.8M
2025-08-05 27.66 27.66 26.40 26.59 2.3M
2025-08-04 25.97 26.37 25.51 26.31 1.7M
2025-08-01 25.74 26.15 25.62 25.92 1.9M
2025-07-31 27.06 27.06 26.22 26.22 2.0M
2025-07-30 27.41 27.55 26.49 26.75 3.1M
2025-07-29 28.51 29.23 26.57 27.05 4.9M
2025-07-28 26.60 29.23 26.57 28.21 5.5M
2025-07-25 26.87 27.49 26.45 26.81 2.7M
2025-07-24 27.00 27.60 26.82 26.87 3.7M
2025-07-23 25.90 28.02 25.90 27.42 6.4M
2025-07-22 26.51 29.00 26.51 26.92 7.5M
2025-07-21 24.10 25.99 24.00 25.22 4.5M
2025-07-18 23.90 24.21 23.64 24.18 1.9M
2025-07-17 23.66 23.95 23.31 23.90 1.5M
2025-07-16 23.39 23.69 23.22 23.55 1.3M
2025-07-15 23.90 24.10 23.15 23.35 1.7M
2025-07-14 24.03 24.38 23.81 24.02 1.2M
2025-07-11 24.48 24.65 23.78 24.03 1.9M
2025-07-10 23.74 24.44 23.74 24.32 2.4M
2025-07-09 23.56 24.18 23.50 23.81 1.7M
2025-07-08 23.57 23.89 23.44 23.59 1.3M
2025-07-07 23.22 23.70 23.09 23.50 1.1M
2025-07-04 23.52 23.63 23.14 23.21 1.7M
2025-07-03 23.89 24.05 23.48 23.61 2.1M
2025-07-02 24.25 24.44 23.71 23.79 2.0M
2025-07-01 23.63 24.31 23.59 24.24 3.0M
2025-06-30 23.40 23.76 23.13 23.62 1.6M
2025-06-27 23.49 23.84 23.29 23.38 1.7M
2025-06-26 23.53 23.60 23.11 23.34 1.4M
2025-06-25 23.86 24.03 23.26 23.53 2.3M
2025-06-24 23.49 24.04 23.29 23.84 2.3M
2025-06-23 22.71 23.27 22.47 23.27 1.7M
2025-06-20 23.21 23.30 22.59 22.79 1.6M
2025-06-19 23.65 23.75 22.86 23.00 2.6M
2025-06-18 24.85 25.00 23.45 23.64 4.8M
2025-06-17 26.56 26.66 25.14 25.36 4.1M
2025-06-16 25.71 26.82 24.84 26.56 5.4M
2025-06-13 27.43 27.43 25.45 25.94 7.1M
2025-06-12 25.94 29.47 25.80 28.16 10.5M
2025-06-11 27.01 27.30 25.94 26.09 7.7M
2025-06-10 24.15 28.94 24.15 27.71 11.6M
2025-06-09 24.00 24.35 23.79 24.14 3.0M
2025-06-06 24.32 24.52 23.75 23.99 2.6M
2025-06-05 25.34 25.83 24.22 24.39 6.8M
2025-06-04 24.04 26.43 23.58 25.88 9.5M
2025-06-03 22.34 23.39 22.26 23.31 3.7M
2025-05-30 22.92 23.19 22.38 22.44 2.6M
2025-05-29 22.93 23.05 22.44 22.89 3.1M
2025-05-28 23.47 23.48 22.76 23.07 3.8M
2025-05-27 23.29 24.57 22.71 23.63 4.9M
2025-05-26 24.12 24.13 23.19 23.89 4.3M
2025-05-23 23.73 25.21 23.26 24.79 6.8M
2025-05-22 25.00 25.51 23.57 24.25 8.3M
2025-05-21 23.47 27.36 23.44 26.43 10.9M
2025-05-20 22.52 26.28 22.52 24.18 11.1M
2025-05-19 22.59 23.07 21.91 22.86 7.1M
2025-05-16 24.85 25.36 22.59 22.69 10.8M
2025-05-15 20.34 24.22 20.18 24.22 7.6M
2025-05-14 20.66 20.66 20.04 20.19 2.0M
2025-05-13 20.57 20.80 20.21 20.66 2.8M
2025-05-12 20.20 20.41 19.89 20.13 1.5M
2025-05-09 20.01 20.50 20.00 20.13 2.0M
2025-05-08 19.99 20.23 19.76 20.13 1.8M
2025-05-07 19.94 20.30 19.70 19.96 2.4M
2025-05-06 19.56 19.93 19.56 19.86 2.1M
2025-04-30 19.25 20.07 19.15 19.50 2.5M
2025-04-29 18.63 19.34 18.51 19.15 2.1M
2025-04-28 19.09 19.14 18.36 18.55 2.9M
2025-04-25 19.68 20.33 19.24 19.44 3.9M
2025-04-24 26.96 27.68 26.39 27.49 2.9M
2025-04-23 26.95 27.13 26.59 26.78 1.5M
2025-04-22 27.20 27.45 26.65 26.91 2.1M
2025-04-21 26.10 27.50 26.10 27.05 2.6M
2025-04-18 28.18 28.18 26.10 26.35 3.6M
2025-04-17 28.20 28.78 27.50 28.59 4.1M
2025-04-16 31.12 31.50 28.21 28.70 6.5M
2025-04-15 24.64 29.33 24.09 29.33 3.4M
2025-04-14 24.83 25.28 24.33 24.44 1.0M
2025-04-11 24.67 25.08 24.25 24.36 1.2M
2025-04-10 23.83 26.08 23.83 24.85 2.1M
2025-04-09 22.98 23.88 21.31 23.69 1.7M
2025-04-08 22.30 23.80 22.30 23.40 2.2M
2025-04-07 26.52 27.30 23.15 23.15 3.7M
2025-04-03 26.50 30.49 26.19 28.94 4.9M
2025-04-02 26.40 26.65 26.10 26.46 0.5M
2025-04-01 25.79 26.66 25.65 26.40 0.7M
2025-03-31 25.87 25.87 25.16 25.65 0.6M
2025-03-28 26.37 26.57 25.88 25.93 0.4M
2025-03-27 26.56 26.62 25.90 26.41 0.4M
2025-03-26 25.97 26.69 25.90 26.56 0.5M
2025-03-25 26.19 26.38 25.60 26.12 0.6M
2025-03-24 27.05 27.16 25.61 26.04 0.8M
2025-03-21 27.48 27.50 26.91 27.01 0.7M
2025-03-20 27.64 27.68 27.31 27.36 0.8M
2025-03-19 28.00 28.00 27.49 27.64 1.0M
2025-03-18 27.67 28.67 27.40 28.20 1.3M
2025-03-17 27.86 28.09 27.44 27.56 1.5M
2025-03-14 27.19 28.08 27.07 27.99 2.2M
2025-03-13 27.21 27.49 26.96 27.18 0.5M
2025-03-12 27.19 27.59 27.07 27.21 0.5M
2025-03-11 27.21 27.68 27.21 27.33 0.4M
2025-03-10 27.47 27.76 27.32 27.59 0.6M
2025-03-07 27.58 27.65 27.26 27.46 0.5M
2025-03-06 27.37 27.68 27.33 27.58 0.6M
2025-03-05 27.42 27.48 27.07 27.35 0.4M
2025-03-04 27.31 27.68 27.04 27.38 0.7M
2025-03-03 27.14 27.68 27.06 27.31 0.7M
2025-02-28 27.38 27.82 27.12 27.19 0.8M
2025-02-27 27.88 28.50 27.26 27.59 1.3M
2025-02-26 27.62 27.96 27.55 27.77 0.7M
2025-02-25 27.47 27.80 27.22 27.59 0.7M
2025-02-24 27.40 27.75 27.33 27.47 0.8M
2025-02-21 27.36 27.55 27.24 27.41 0.6M
2025-02-20 27.35 27.82 27.35 27.45 0.6M
2025-02-19 27.50 27.87 27.14 27.51 0.6M
2025-02-18 27.73 28.10 27.51 27.74 1.0M
2025-02-17 27.94 27.95 27.30 27.95 1.0M
2025-02-14 27.76 27.98 27.10 27.95 0.9M
2025-02-13 27.39 27.81 27.03 27.74 0.9M
2025-02-12 26.89 27.38 26.72 27.29 0.9M
2025-02-11 26.47 26.98 26.35 26.88 0.9M
2025-02-10 25.86 26.48 25.77 26.47 0.7M
2025-02-07 25.50 26.10 25.04 25.90 1.0M
2025-02-06 25.03 25.40 24.85 25.21 0.5M
2025-02-05 24.87 25.24 24.52 25.02 0.5M
2025-01-27 24.41 25.14 24.41 24.86 0.7M
2025-01-24 24.51 24.62 23.58 24.41 0.9M
2025-01-23 24.63 25.17 24.53 25.00 0.7M
2025-01-22 24.96 25.10 24.42 24.45 0.5M
2025-01-21 25.19 25.28 24.60 24.90 0.7M
2025-01-20 25.64 26.03 24.92 25.04 1.4M
2025-01-17 27.11 27.68 25.56 25.63 2.4M
2025-01-16 24.59 27.38 24.46 27.01 2.2M
2025-01-15 24.51 24.60 24.05 24.42 0.4M
2025-01-14 23.33 24.41 23.21 24.41 0.7M
2025-01-13 22.77 23.28 22.65 23.15 0.5M
2025-01-10 23.76 23.87 23.00 23.00 0.5M
2025-01-09 23.80 24.09 23.65 23.76 0.3M
2025-01-08 23.86 24.09 23.28 23.90 0.5M
2025-01-07 23.71 24.00 23.22 23.90 0.5M
2025-01-06 23.93 23.98 22.82 23.70 0.6M
2025-01-03 24.98 25.15 23.65 23.73 0.8M
2025-01-02 25.75 26.13 24.80 24.95 0.7M