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
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
2023-12-29 34.31 34.70 34.02 34.54 0.3M
2023-12-28 33.44 34.41 33.04 34.27 0.3M
2023-12-27 33.25 33.53 32.91 33.43 0.2M
2023-12-26 33.80 33.99 33.20 33.28 0.3M
2023-12-25 34.07 34.35 33.59 33.66 0.3M
2023-12-22 34.81 34.97 34.22 34.27 0.2M
2023-12-21 34.47 35.02 33.95 34.93 0.3M
2023-12-20 34.68 35.09 34.47 34.47 0.2M
2023-12-19 34.50 34.81 34.14 34.54 0.1M
2023-12-18 34.97 35.30 34.42 34.50 0.3M
2023-12-15 34.89 35.39 34.81 34.97 0.2M
2023-12-14 35.00 35.44 34.86 35.00 0.2M
2023-12-13 35.24 35.36 34.96 34.96 0.2M
2023-12-12 35.27 35.50 34.86 35.24 0.3M
2023-12-11 35.28 35.85 34.65 35.27 0.4M
2023-12-08 36.06 36.06 35.27 35.28 0.4M
2023-12-07 36.64 36.66 35.80 35.93 0.5M
2023-12-06 35.66 37.28 35.40 36.41 1.1M
2023-12-05 36.29 36.30 35.60 35.65 0.4M
2023-12-04 36.15 36.47 35.80 36.30 0.3M
2023-12-01 36.09 36.46 35.82 36.15 0.3M
2023-11-30 36.41 36.53 35.86 36.22 0.3M
2023-11-29 36.74 36.87 36.31 36.41 0.3M
2023-11-28 36.15 36.76 36.01 36.68 0.6M
2023-11-27 35.84 36.13 35.52 35.93 0.4M
2023-11-24 36.39 36.39 35.82 36.02 0.3M
2023-11-23 36.09 36.44 35.96 36.44 0.3M
2023-11-22 36.09 36.51 35.88 36.09 0.3M
2023-11-21 36.24 37.08 36.00 36.23 0.7M
2023-11-20 36.22 36.33 35.78 36.16 0.5M
2023-11-17 35.95 36.25 35.79 36.08 0.3M
2023-11-16 36.51 36.69 35.94 35.96 0.3M
2023-11-15 36.36 36.77 36.07 36.46 0.4M
2023-11-14 36.40 36.44 36.00 36.33 0.4M
2023-11-13 36.21 36.55 35.70 36.37 0.5M
2023-11-10 35.48 36.20 35.15 36.03 0.7M
2023-11-09 35.72 35.96 35.33 35.54 0.6M
2023-11-08 35.67 36.09 35.35 35.81 0.6M
2023-11-07 35.60 35.94 35.28 35.78 0.9M
2023-11-06 34.99 35.83 34.99 35.66 1.0M
2023-11-03 34.80 35.32 34.61 34.91 1.3M
2023-11-02 36.77 36.77 34.61 34.76 2.7M
2023-11-01 38.01 38.83 36.80 37.13 3.1M
2023-10-31 35.97 39.30 35.16 38.45 4.0M
2023-10-30 34.43 35.85 34.42 35.57 0.7M
2023-10-27 33.44 34.60 33.04 34.57 0.5M
2023-10-26 33.46 33.46 32.91 33.37 0.2M
2023-10-25 33.36 33.70 33.08 33.36 0.2M
2023-10-24 32.46 33.39 32.20 33.36 0.4M
2023-10-23 33.52 33.53 32.03 32.36 0.4M
2023-10-20 33.78 33.90 33.26 33.40 0.2M
2023-10-19 33.64 34.17 33.41 33.50 0.2M
2023-10-18 34.19 34.28 33.61 33.64 0.4M
2023-10-17 34.56 34.90 34.10 34.15 0.4M
2023-10-16 34.80 35.57 34.50 34.60 0.8M
2023-10-13 34.67 36.28 34.46 35.07 1.0M
2023-10-12 34.60 34.94 34.54 34.80 0.2M
2023-10-11 34.71 34.83 34.52 34.54 0.2M
2023-10-10 34.97 34.97 34.59 34.69 0.2M
2023-10-09 35.03 35.41 34.57 34.89 0.5M
2023-09-28 35.35 35.38 35.01 35.33 0.2M
2023-09-27 34.80 35.38 34.67 35.10 0.2M
2023-09-26 35.14 35.68 34.80 34.87 0.2M
2023-09-25 35.66 35.67 34.96 35.13 0.2M
2023-09-22 35.28 35.44 34.61 35.35 0.2M
2023-09-21 35.49 35.54 34.60 34.83 0.3M
2023-09-20 35.39 35.72 35.26 35.36 0.3M
2023-09-19 35.46 35.61 35.12 35.38 0.4M
2023-09-18 34.51 35.59 34.09 35.46 0.5M
2023-09-15 34.36 34.72 34.12 34.51 0.3M
2023-09-14 34.84 34.84 34.09 34.22 0.3M
2023-09-13 34.92 35.10 34.35 34.54 0.3M
2023-09-12 35.18 35.43 34.82 34.91 0.3M
2023-09-11 34.89 35.44 34.48 35.28 0.4M
2023-09-08 35.05 35.07 34.62 34.88 0.3M
2023-09-07 35.87 36.03 34.97 34.98 0.4M
2023-09-06 35.91 36.08 35.74 35.87 0.3M
2023-09-05 36.39 36.44 35.84 35.89 0.4M
2023-09-04 36.66 36.99 36.23 36.29 0.4M
2023-09-01 36.79 37.05 36.30 36.69 0.5M
2023-08-31 36.75 37.00 36.36 36.39 0.5M
2023-08-30 36.23 36.98 36.23 36.74 1.1M
2023-08-29 34.30 36.42 34.16 36.31 1.0M
2023-08-28 35.12 35.45 34.29 34.39 0.8M
2023-08-25 34.02 34.75 33.80 33.82 0.4M
2023-08-24 34.18 34.50 33.60 34.01 0.3M
2023-08-23 34.50 34.55 33.97 33.97 0.3M
2023-08-22 35.99 36.20 33.87 34.48 0.9M
2023-08-21 36.16 36.68 35.90 36.09 0.4M
2023-08-18 35.90 36.66 35.71 36.17 0.5M
2023-08-17 35.49 35.97 34.97 35.97 0.4M
2023-08-16 35.50 36.36 35.03 35.69 0.6M
2023-08-15 35.05 35.79 34.66 35.53 0.3M
2023-08-14 35.48 35.48 34.61 34.96 0.3M
2023-08-11 35.80 36.17 35.24 35.26 0.3M
2023-08-10 35.27 35.85 35.15 35.81 0.3M
2023-08-09 35.21 35.36 35.08 35.25 0.2M
2023-08-08 35.32 35.49 35.12 35.35 0.3M
2023-08-07 35.63 35.80 35.02 35.32 0.4M
2023-08-04 36.08 36.08 35.60 35.63 0.6M
2023-08-03 36.78 36.78 35.76 35.96 0.7M
2023-08-02 37.66 37.66 36.43 36.66 0.7M
2023-08-01 36.98 37.20 36.65 37.12 0.8M
2023-07-31 37.76 37.76 36.81 37.20 1.4M
2023-07-28 36.00 38.65 36.00 37.89 2.1M
2023-07-27 37.25 37.26 36.25 36.35 0.6M
2023-07-26 36.50 37.17 36.50 37.17 0.7M
2023-07-25 36.64 37.10 36.09 36.55 0.8M
2023-07-24 35.96 36.40 35.80 36.35 0.4M
2023-07-21 35.75 36.68 35.65 36.22 0.6M
2023-07-20 36.10 36.50 35.52 35.59 0.4M
2023-07-19 36.10 36.17 35.81 35.99 0.2M
2023-07-18 35.84 36.10 35.63 36.01 0.2M
2023-07-17 35.96 35.97 35.45 35.85 0.2M
2023-07-14 36.06 36.25 35.84 35.96 0.3M
2023-07-13 35.85 36.11 35.65 35.98 0.2M
2023-07-12 36.20 36.28 35.66 35.85 0.2M
2023-07-11 35.70 36.19 35.61 36.02 0.2M
2023-07-10 36.00 36.05 35.51 35.60 0.1M
2023-07-07 35.84 35.98 35.60 35.64 0.2M
2023-07-06 35.85 36.11 35.72 35.92 0.3M
2023-07-05 36.46 36.46 35.91 35.97 0.2M
2023-07-04 36.45 36.55 35.81 36.14 0.3M
2023-07-03 36.50 36.70 36.00 36.15 0.4M
2023-06-30 35.68 36.63 35.68 36.20 0.6M
2023-06-29 35.02 35.87 34.91 35.64 0.3M
2023-06-28 35.33 35.45 34.66 35.02 0.3M
2023-06-27 33.93 35.77 33.91 35.32 0.6M
2023-06-26 35.35 35.35 33.83 33.84 0.4M
2023-06-21 34.56 35.35 34.18 34.87 0.4M
2023-06-20 35.31 35.34 34.52 34.56 0.3M
2023-06-19 35.90 36.20 34.88 35.03 0.4M
2023-06-16 35.88 36.30 35.60 35.97 0.4M
2023-06-15 36.00 36.03 35.50 35.53 0.3M
2023-06-14 35.96 36.24 35.69 36.00 0.2M
2023-06-13 35.96 36.67 35.87 36.00 0.3M
2023-06-12 35.90 36.18 35.20 35.97 0.2M
2023-06-09 35.76 35.98 35.47 35.88 0.4M
2023-06-08 36.24 36.27 35.62 35.86 0.4M
2023-06-07 35.72 36.98 35.29 36.23 1.0M
2023-06-06 35.65 35.80 35.17 35.55 0.4M
2023-06-05 35.00 35.74 34.91 35.68 0.4M
2023-06-02 34.65 35.18 34.42 35.18 0.3M
2023-06-01 34.38 34.75 34.04 34.50 0.3M
2023-05-31 34.60 34.68 34.03 34.19 0.4M
2023-05-30 34.98 35.12 34.34 34.60 0.2M
2023-05-29 34.66 35.23 34.65 34.98 0.3M
2023-05-26 35.18 35.20 34.53 34.89 0.3M
2023-05-25 35.64 35.64 34.70 35.37 0.5M
2023-05-24 35.64 36.00 35.39 35.64 0.3M
2023-05-23 36.12 36.29 35.62 35.62 0.3M
2023-05-22 34.93 36.35 34.93 36.35 0.7M
2023-05-19 34.82 35.41 34.50 35.33 0.6M
2023-05-18 34.64 34.80 34.39 34.70 0.2M
2023-05-17 34.20 34.70 34.07 34.64 0.3M
2023-05-16 34.38 34.54 34.00 34.36 0.3M
2023-05-15 34.46 34.56 33.60 34.48 0.5M
2023-05-12 34.01 34.80 34.01 34.35 0.4M
2023-05-11 33.66 34.25 33.66 34.10 0.3M
2023-05-10 33.51 33.83 33.16 33.66 0.3M
2023-05-09 34.05 34.16 33.45 33.52 0.4M
2023-05-08 34.62 34.73 34.01 34.06 0.5M
2023-05-05 34.84 34.84 34.21 34.62 0.4M
2023-05-04 34.31 34.96 34.10 34.84 0.5M
2023-04-28 33.79 34.41 33.62 34.31 0.5M
2023-04-27 33.90 34.19 33.60 33.65 0.4M
2023-04-26 33.80 34.42 33.60 34.04 0.3M
2023-04-25 34.49 34.49 33.39 33.91 0.3M
2023-04-24 34.60 34.62 33.84 34.30 0.3M
2023-04-21 35.06 35.23 33.92 34.20 0.8M
2023-04-20 37.20 37.26 34.50 35.05 2.1M
2023-04-19 37.79 38.57 37.23 38.46 0.6M
2023-04-18 38.34 38.35 37.53 37.83 0.5M
2023-04-17 38.66 39.14 38.00 38.13 0.5M
2023-04-14 38.56 39.43 38.13 38.65 0.8M
2023-04-13 37.80 38.56 37.32 38.56 0.8M
2023-04-12 37.76 38.39 37.76 37.83 0.4M
2023-04-11 38.01 38.12 37.50 37.74 0.5M
2023-04-10 39.01 39.08 37.87 37.97 0.7M
2023-04-07 38.93 39.35 38.73 39.06 0.5M
2023-04-06 38.96 39.55 38.68 38.85 0.5M
2023-04-04 39.68 39.84 38.75 38.95 0.8M
2023-04-03 39.56 39.97 39.40 39.68 0.7M
2023-03-31 39.58 39.83 39.31 39.56 0.4M
2023-03-30 40.50 40.60 39.45 39.58 0.5M
2023-03-29 40.77 40.96 39.79 40.50 0.7M
2023-03-28 40.01 40.82 39.30 40.21 0.7M
2023-03-27 40.96 40.96 39.68 40.00 0.8M
2023-03-24 40.70 41.17 40.51 40.96 0.6M
2023-03-23 40.54 41.65 39.72 40.76 1.1M
2023-03-22 41.25 42.21 40.15 40.52 1.8M
2023-03-21 37.49 40.85 37.49 40.85 2.7M
2023-03-20 36.99 38.05 36.52 37.60 0.7M
2023-03-17 36.67 37.06 36.67 36.99 0.3M
2023-03-16 36.56 36.85 36.48 36.67 0.4M
2023-03-15 37.04 37.30 36.80 36.86 0.4M
2023-03-14 38.00 38.18 36.68 37.04 0.7M
2023-03-13 37.81 38.28 37.50 38.16 0.7M
2023-03-10 37.08 38.05 36.71 37.93 1.0M
2023-03-09 37.37 37.39 36.55 37.08 0.4M
2023-03-08 36.60 37.23 36.41 37.10 0.4M
2023-03-07 38.00 38.00 36.46 36.50 0.7M
2023-03-06 37.95 37.95 37.60 37.61 0.5M
2023-03-03 38.45 38.56 37.51 37.77 0.9M
2023-03-02 38.00 38.49 37.91 38.45 0.9M
2023-03-01 38.30 38.45 37.66 38.05 0.9M
2023-02-28 38.60 38.60 37.92 38.25 1.1M
2023-02-27 38.38 39.67 38.16 38.90 2.5M
2023-02-24 37.13 38.12 37.02 37.95 1.0M
2023-02-23 37.15 37.36 36.91 37.19 0.5M
2023-02-22 36.90 37.07 36.66 37.05 0.4M
2023-02-21 36.92 37.10 36.57 37.03 0.5M
2023-02-20 36.55 36.92 36.28 36.92 0.4M
2023-02-17 36.46 37.09 36.46 36.55 0.5M
2023-02-16 37.59 37.93 36.28 36.45 1.0M
2023-02-15 37.48 37.72 37.26 37.62 0.5M
2023-02-14 37.57 38.05 37.37 37.50 0.7M
2023-02-13 36.98 37.65 36.75 37.60 0.9M
2023-02-10 36.85 37.28 36.74 37.00 0.7M
2023-02-09 36.57 36.86 36.47 36.85 0.6M
2023-02-08 36.80 36.89 36.42 36.57 0.5M
2023-02-07 37.06 37.11 36.57 36.70 0.7M
2023-02-06 37.00 37.12 36.75 36.98 0.5M
2023-02-03 36.60 37.30 36.50 37.10 1.1M
2023-02-02 36.64 36.87 36.51 36.62 0.6M
2023-02-01 36.27 36.68 36.18 36.63 0.6M
2023-01-31 36.30 36.47 36.00 36.24 0.5M
2023-01-30 35.80 36.27 35.69 36.25 0.9M
2023-01-20 35.51 35.58 35.30 35.48 0.4M
2023-01-19 35.30 35.52 35.21 35.36 0.6M
2023-01-18 35.75 35.94 35.48 35.48 0.5M
2023-01-17 36.16 36.32 35.50 35.75 0.5M
2023-01-16 36.30 36.49 36.01 36.15 0.8M
2023-01-13 35.96 36.28 35.70 36.02 0.7M
2023-01-12 36.31 36.88 35.70 35.96 1.1M
2023-01-11 35.46 37.64 35.46 36.58 2.1M
2023-01-10 34.83 35.70 34.52 35.67 1.1M
2023-01-09 34.51 34.88 34.43 34.83 0.5M
2023-01-06 34.80 34.91 34.49 34.51 0.7M
2023-01-05 35.00 35.05 34.51 34.81 0.6M
2023-01-04 34.50 35.65 34.16 35.12 1.1M
2023-01-03 33.78 34.46 33.76 34.40 0.7M