洁雅股份

301108
🏛️ 中国 →
31.40
最后更新: 2025-09-29
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
2024-12-31 25.97 26.29 25.29 25.75 0.5M
2024-12-30 26.28 26.28 25.72 25.91 0.6M
2024-12-27 25.83 26.35 25.80 26.28 0.5M
2024-12-26 25.72 26.10 25.59 25.95 0.4M
2024-12-25 26.19 26.35 25.33 25.72 0.5M
2024-12-24 25.95 26.46 25.67 26.20 0.7M
2024-12-23 27.42 27.42 25.86 25.95 1.2M
2024-12-20 27.14 27.96 26.89 27.36 1.4M
2024-12-19 27.95 27.96 26.60 26.98 2.1M
2024-12-18 29.10 29.22 27.83 28.10 1.3M
2024-12-17 31.58 31.58 29.26 29.26 4.1M
2024-12-16 30.21 31.31 29.67 31.27 2.0M
2024-12-13 29.70 30.98 29.40 30.40 1.9M
2024-12-12 28.88 29.96 28.87 29.70 1.3M
2024-12-11 28.20 28.88 28.20 28.88 0.7M
2024-12-10 29.49 29.79 28.52 28.55 1.1M
2024-12-09 28.29 28.75 28.10 28.72 1.0M
2024-12-06 27.99 28.33 27.73 28.28 0.7M
2024-12-05 27.81 28.00 27.53 27.99 0.4M
2024-12-04 27.90 28.12 27.52 27.72 0.6M
2024-12-03 28.11 28.36 27.76 28.10 0.7M
2024-12-02 27.80 28.59 27.72 28.28 0.8M
2024-11-29 27.28 28.28 27.28 27.72 0.8M
2024-11-28 26.96 28.15 26.96 27.53 1.1M
2024-11-27 26.73 26.90 25.88 26.90 0.6M
2024-11-26 27.19 27.46 26.60 26.73 0.6M
2024-11-25 26.76 27.40 26.67 27.29 0.6M
2024-11-22 28.52 28.58 26.76 26.76 1.0M
2024-11-21 28.80 29.11 28.01 28.26 1.2M
2024-11-20 28.78 29.74 28.21 28.89 2.6M
2024-11-19 26.94 29.16 26.81 29.07 2.0M
2024-11-18 26.71 26.98 26.30 26.92 0.6M
2024-11-15 26.55 27.04 26.53 26.75 0.5M
2024-11-14 27.03 27.41 26.75 26.79 0.5M
2024-11-13 27.26 27.68 26.66 27.29 0.7M
2024-11-12 27.21 27.73 27.11 27.29 1.3M
2024-11-11 26.99 27.20 26.53 27.15 0.7M
2024-11-08 27.53 27.85 26.89 27.09 1.1M
2024-11-07 26.94 27.65 26.72 27.40 1.2M
2024-11-06 27.29 27.41 26.90 27.04 1.1M
2024-11-05 27.50 27.51 26.69 27.39 1.9M
2024-11-04 26.59 27.70 26.02 27.70 1.9M
2024-11-01 26.28 26.87 25.84 26.60 1.0M
2024-10-31 25.52 26.40 25.52 26.38 0.7M
2024-10-30 25.55 26.08 25.55 25.92 0.5M
2024-10-29 26.55 26.76 25.73 25.78 0.8M
2024-10-28 26.02 26.50 25.86 26.48 0.6M
2024-10-25 25.74 26.08 25.57 26.02 0.7M
2024-10-24 25.62 25.86 25.51 25.62 0.4M
2024-10-23 25.80 25.86 25.51 25.62 0.6M
2024-10-22 25.30 25.78 25.08 25.62 0.6M
2024-10-21 25.01 25.33 24.82 25.30 0.6M
2024-10-18 24.36 25.25 24.19 25.01 0.7M
2024-10-17 24.60 24.98 24.30 24.39 0.5M
2024-10-16 24.17 24.62 24.17 24.40 0.5M
2024-10-15 24.87 24.98 24.51 24.51 1.0M
2024-10-14 24.99 25.26 24.60 25.15 0.5M
2024-10-11 25.55 25.97 24.59 24.77 0.8M
2024-10-10 25.60 26.37 25.30 25.60 0.9M
2024-10-09 27.50 27.84 25.61 25.83 1.4M
2024-10-08 30.96 31.59 27.02 28.70 2.3M
2024-09-30 24.43 27.14 24.35 26.62 2.1M
2024-09-27 23.28 24.11 22.83 23.72 1.1M
2024-09-26 22.33 22.87 22.10 22.83 0.5M
2024-09-25 22.57 22.67 22.30 22.35 0.7M
2024-09-24 21.46 22.31 21.46 22.21 0.5M
2024-09-23 21.41 21.88 21.15 21.51 0.3M
2024-09-20 21.65 21.72 21.30 21.48 0.2M
2024-09-19 21.25 21.75 21.22 21.63 0.3M
2024-09-18 21.76 21.76 20.81 21.25 0.3M
2024-09-13 21.92 22.05 21.65 21.65 0.3M
2024-09-12 21.98 22.24 21.96 22.03 0.2M
2024-09-11 22.13 22.21 21.88 22.13 0.2M
2024-09-10 22.20 22.45 21.94 22.14 0.4M
2024-09-09 22.55 22.80 22.03 22.26 0.7M
2024-09-06 24.00 24.43 22.76 22.94 1.7M
2024-09-05 22.90 23.86 22.72 23.73 1.1M
2024-09-04 22.88 23.08 22.60 22.72 0.2M
2024-09-03 22.65 22.97 22.49 22.88 0.3M
2024-09-02 23.10 23.10 22.59 22.64 0.5M
2024-08-30 23.25 23.44 22.93 23.10 0.8M
2024-08-29 23.24 23.46 23.08 23.24 0.4M
2024-08-28 23.12 23.45 22.70 23.30 0.5M
2024-08-27 22.93 23.54 22.84 23.19 0.7M
2024-08-26 22.13 23.25 22.10 23.16 0.8M
2024-08-23 22.84 22.84 22.01 22.10 0.3M
2024-08-22 22.86 23.06 22.78 22.84 0.3M
2024-08-21 22.95 23.08 22.73 22.91 0.1M
2024-08-20 23.11 23.33 22.91 22.95 0.3M
2024-08-19 23.20 23.36 23.10 23.12 0.2M
2024-08-16 23.38 23.56 23.09 23.27 0.3M
2024-08-15 23.33 23.45 23.07 23.25 0.4M
2024-08-14 23.45 23.66 23.22 23.33 0.2M
2024-08-13 23.23 23.55 23.23 23.48 0.2M
2024-08-12 23.40 23.56 23.27 23.42 0.2M
2024-08-09 23.76 23.95 23.38 23.40 0.2M
2024-08-08 23.85 23.94 23.52 23.76 0.4M
2024-08-07 24.28 24.28 23.25 23.78 0.5M
2024-08-06 24.02 24.39 23.90 24.28 0.5M
2024-08-05 23.90 24.69 23.83 23.88 0.3M
2024-08-02 24.06 24.47 24.06 24.09 0.1M
2024-08-01 24.55 24.67 24.10 24.22 0.2M
2024-07-31 23.71 24.61 23.61 24.47 0.5M
2024-07-30 23.50 23.95 23.50 23.62 0.2M
2024-07-29 23.68 23.72 23.39 23.63 0.1M
2024-07-26 23.66 23.89 23.60 23.63 0.1M
2024-07-25 23.31 23.73 23.15 23.51 0.1M
2024-07-24 23.85 24.07 23.23 23.31 0.3M
2024-07-23 24.31 24.50 23.87 23.93 0.2M
2024-07-22 24.14 24.46 24.07 24.43 0.1M
2024-07-19 23.93 24.20 23.82 24.06 0.2M
2024-07-18 24.16 24.25 23.75 24.09 0.2M
2024-07-17 24.50 24.52 24.10 24.20 0.1M
2024-07-16 24.52 24.67 24.32 24.57 0.1M
2024-07-15 25.00 25.00 24.57 24.57 0.1M
2024-07-12 25.40 25.40 24.90 25.13 0.2M
2024-07-11 24.60 25.08 24.37 25.01 0.3M
2024-07-10 24.45 24.63 24.22 24.33 0.2M
2024-07-09 23.90 24.50 23.58 24.45 0.2M
2024-07-08 24.21 24.65 23.93 24.00 0.2M
2024-07-05 24.12 24.62 23.81 24.50 0.2M
2024-07-04 24.70 24.73 24.01 24.09 0.2M
2024-07-03 24.43 24.75 24.13 24.58 0.2M
2024-07-02 24.56 24.69 24.44 24.50 0.1M
2024-07-01 24.35 24.59 24.05 24.44 0.2M
2024-06-28 24.53 24.68 24.29 24.31 0.2M
2024-06-27 24.59 24.78 24.31 24.32 0.2M
2024-06-26 24.00 24.63 23.82 24.59 0.3M
2024-06-25 24.13 24.30 23.66 24.06 0.2M
2024-06-24 25.07 25.20 24.09 24.13 0.4M
2024-06-21 24.78 25.20 24.78 25.06 0.1M
2024-06-20 25.18 25.53 24.92 25.02 0.3M
2024-06-19 25.71 25.83 25.34 25.40 0.2M
2024-06-18 25.72 25.98 25.60 25.70 0.2M
2024-06-17 26.00 26.15 25.69 25.72 0.1M
2024-06-14 25.90 26.03 25.61 26.03 0.1M
2024-06-13 26.35 26.43 25.65 25.90 0.5M
2024-06-12 26.59 26.88 26.37 26.71 0.4M
2024-06-11 26.42 26.66 25.94 26.59 0.2M
2024-06-07 25.93 26.60 25.92 26.39 0.3M
2024-06-06 26.54 26.73 25.70 25.85 0.6M
2024-06-05 26.90 26.90 26.00 26.72 0.5M
2024-06-04 26.02 26.29 25.50 26.25 0.2M
2024-06-03 26.74 26.74 25.91 26.17 0.3M
2024-05-31 26.39 26.79 26.31 26.74 0.3M
2024-05-30 26.36 26.55 26.11 26.27 0.3M
2024-05-29 26.10 26.63 26.10 26.36 0.2M
2024-05-28 26.43 26.77 26.17 26.17 0.2M
2024-05-27 26.36 26.68 26.09 26.58 0.2M
2024-05-24 26.80 26.80 26.35 26.35 0.4M
2024-05-23 27.07 27.09 26.34 26.55 0.5M
2024-05-22 27.67 27.67 27.12 27.21 0.4M
2024-05-21 27.70 27.70 26.75 27.13 0.7M
2024-05-20 27.67 27.88 27.50 27.63 0.6M
2024-05-17 27.65 27.80 27.40 27.67 0.5M
2024-05-16 27.52 27.86 27.51 27.64 0.6M
2024-05-15 27.80 28.07 27.42 27.48 0.7M
2024-05-14 28.50 28.80 27.94 28.01 1.1M
2024-05-13 29.71 30.00 28.39 28.60 2.0M
2024-05-10 30.28 32.59 30.28 30.39 3.0M
2024-05-09 28.20 30.75 27.81 30.17 2.3M
2024-05-08 27.80 28.89 27.33 28.66 1.5M
2024-05-07 28.17 28.44 27.57 27.98 0.9M
2024-05-06 27.30 28.70 27.30 28.21 1.4M
2024-04-30 27.23 27.46 26.87 27.18 0.2M
2024-04-29 26.88 27.37 26.50 27.22 0.4M
2024-04-26 26.92 27.05 26.50 26.88 0.2M
2024-04-25 26.31 27.04 26.31 26.92 0.4M
2024-04-24 26.30 26.46 26.11 26.31 0.3M
2024-04-23 25.99 26.54 25.52 26.30 0.3M
2024-04-22 25.61 26.53 25.59 26.20 0.4M
2024-04-19 25.61 25.80 25.32 25.62 0.3M
2024-04-18 26.01 26.19 25.61 25.61 0.3M
2024-04-17 25.20 26.44 25.20 26.22 0.5M
2024-04-16 25.78 25.79 24.45 25.20 0.8M
2024-04-15 27.42 27.70 26.20 26.35 0.8M
2024-04-12 28.29 28.29 27.65 27.77 0.2M
2024-04-11 27.70 28.39 27.61 28.01 0.3M
2024-04-10 28.03 28.64 27.60 27.83 0.3M
2024-04-09 28.73 28.73 27.52 28.53 0.4M
2024-04-08 29.12 29.20 27.90 28.09 0.4M
2024-04-03 28.97 29.11 28.66 29.10 0.3M
2024-04-02 29.00 29.20 28.74 28.98 0.2M
2024-04-01 28.40 28.97 28.33 28.90 0.3M
2024-03-29 28.10 28.22 27.88 28.18 0.2M
2024-03-28 28.00 28.45 27.34 28.00 0.3M
2024-03-27 28.46 28.46 27.59 27.75 0.2M
2024-03-26 28.07 28.29 27.85 28.26 0.4M
2024-03-25 28.92 29.07 28.14 28.14 0.4M
2024-03-22 29.59 29.59 28.70 28.92 0.4M
2024-03-21 29.70 29.96 29.28 29.65 0.3M
2024-03-20 29.47 29.70 29.38 29.68 0.4M
2024-03-19 29.67 29.98 29.42 29.50 0.4M
2024-03-18 29.21 29.53 29.03 29.47 0.5M
2024-03-15 29.09 29.20 28.83 29.14 0.2M
2024-03-14 29.35 29.48 28.75 29.05 0.3M
2024-03-13 29.36 29.36 28.91 29.03 0.5M
2024-03-12 29.04 29.61 28.69 29.21 0.7M
2024-03-11 27.56 28.36 27.56 28.34 0.5M
2024-03-08 27.50 27.82 27.23 27.56 0.2M
2024-03-07 27.62 28.00 27.40 27.44 0.3M
2024-03-06 27.31 27.79 27.10 27.58 0.2M
2024-03-05 27.87 27.87 27.28 27.30 0.2M
2024-03-04 28.09 28.09 27.53 27.86 0.3M
2024-03-01 27.97 28.36 27.74 28.00 0.3M
2024-02-29 27.24 28.21 27.24 28.01 0.4M
2024-02-28 29.30 29.72 27.55 27.55 0.7M
2024-02-27 28.68 29.30 28.68 29.30 0.5M
2024-02-26 28.81 29.48 27.30 29.05 0.6M
2024-02-23 27.98 28.38 27.77 28.31 0.3M
2024-02-22 27.65 27.99 27.48 27.95 0.3M
2024-02-21 27.30 28.09 27.01 27.65 0.5M
2024-02-20 26.89 28.28 26.62 27.33 0.6M
2024-02-19 26.99 27.88 26.68 27.05 0.6M
2024-02-08 25.15 27.79 25.03 26.97 0.5M
2024-02-07 25.00 26.02 24.02 25.48 0.9M
2024-02-06 24.96 25.86 23.14 25.31 0.8M
2024-02-05 25.80 25.80 23.42 25.25 0.9M
2024-02-02 27.05 27.42 25.06 25.98 0.6M
2024-02-01 27.48 27.50 26.39 26.96 0.5M
2024-01-31 28.50 28.51 27.28 27.34 0.6M
2024-01-30 29.61 29.68 28.51 28.54 0.5M
2024-01-29 30.61 30.80 29.50 29.60 0.4M
2024-01-26 31.00 31.00 30.46 30.61 0.3M
2024-01-25 29.76 30.53 29.34 30.45 0.3M
2024-01-24 29.33 30.15 28.60 29.61 0.5M
2024-01-23 30.19 30.20 28.90 29.28 0.6M
2024-01-22 32.55 32.56 29.62 29.91 0.7M
2024-01-19 33.15 33.41 32.47 32.54 0.3M
2024-01-18 33.40 33.70 32.09 32.86 0.5M
2024-01-17 34.10 34.45 33.44 33.44 0.3M
2024-01-16 35.00 35.00 33.69 34.10 0.3M
2024-01-15 34.44 34.60 33.96 34.50 0.3M
2024-01-12 34.86 35.14 34.40 34.43 0.4M
2024-01-11 34.85 34.99 34.43 34.87 0.2M
2024-01-10 34.71 35.24 34.30 34.83 0.4M
2024-01-09 34.82 34.94 34.41 34.59 0.3M
2024-01-08 34.76 35.15 34.40 34.42 0.3M
2024-01-05 35.40 35.55 34.74 34.82 0.2M
2024-01-04 35.58 35.58 34.88 35.40 0.3M
2024-01-03 35.10 35.35 34.82 35.20 0.3M
2024-01-02 34.54 35.54 34.21 35.09 0.4M