洁美科技

002859
🏛️ 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
2021-12-31 37.86 38.13 36.41 37.20 4.0M
2021-12-30 36.17 37.88 36.10 37.69 4.9M
2021-12-29 37.28 37.35 36.01 36.31 3.4M
2021-12-28 37.29 37.42 36.58 37.05 2.4M
2021-12-27 37.98 37.98 36.55 37.04 5.6M
2021-12-24 38.43 38.43 37.37 37.98 3.5M
2021-12-23 36.68 38.37 36.22 38.30 7.5M
2021-12-22 36.73 37.11 36.44 36.68 3.7M
2021-12-21 36.60 37.29 36.41 36.86 3.5M
2021-12-20 38.00 38.20 36.33 36.45 5.8M
2021-12-17 37.70 38.18 36.70 37.50 5.3M
2021-12-16 37.86 38.78 37.27 37.70 5.0M
2021-12-15 36.29 38.29 36.11 37.57 7.3M
2021-12-14 36.79 36.98 36.11 36.66 6.1M
2021-12-13 35.91 37.57 35.24 37.07 12.3M
2021-12-10 36.27 36.46 35.42 36.25 4.9M
2021-12-09 34.91 37.12 34.70 36.30 12.2M
2021-12-08 34.18 35.11 34.18 34.70 8.9M
2021-12-07 35.68 36.20 33.82 34.10 11.4M
2021-12-06 37.27 37.38 35.60 35.81 9.3M
2021-12-03 36.11 37.50 36.00 37.05 13.9M
2021-12-02 34.99 37.66 34.98 36.44 22.9M
2021-12-01 35.00 35.88 33.55 34.24 15.5M
2021-11-30 33.94 34.37 33.08 33.55 5.2M
2021-11-29 33.20 34.13 32.95 33.58 7.0M
2021-11-26 33.43 34.40 32.88 33.54 8.5M
2021-11-25 32.99 33.34 32.56 33.11 6.2M
2021-11-24 32.89 33.65 32.75 32.98 7.1M
2021-11-23 33.00 33.38 32.10 33.00 10.6M
2021-11-22 32.20 34.20 32.20 33.24 17.1M
2021-11-19 30.81 32.18 30.72 32.04 10.4M
2021-11-18 30.50 31.10 30.40 30.83 5.8M
2021-11-17 30.37 30.66 30.13 30.40 2.6M
2021-11-16 30.70 31.07 30.24 30.37 4.4M
2021-11-15 30.40 30.95 30.34 30.78 5.1M
2021-11-12 30.06 30.47 29.91 30.34 5.1M
2021-11-11 30.00 30.30 29.82 30.06 3.5M
2021-11-10 29.91 30.30 29.62 30.13 4.1M
2021-11-09 29.58 30.04 29.38 29.91 3.1M
2021-11-08 29.85 29.97 29.18 29.75 2.9M
2021-11-05 29.95 30.20 29.50 29.85 3.7M
2021-11-04 29.85 30.24 29.58 29.92 5.4M
2021-11-03 29.26 30.33 29.26 29.90 7.7M
2021-11-02 29.20 29.60 28.90 29.16 4.4M
2021-11-01 27.55 29.38 27.50 29.33 9.0M
2021-10-29 27.84 27.96 27.41 27.56 3.1M
2021-10-28 27.64 28.28 27.48 27.71 3.8M
2021-10-27 27.94 28.25 26.96 27.90 5.4M
2021-10-26 27.40 28.06 27.27 27.83 3.8M
2021-10-25 28.46 28.62 27.30 27.40 7.8M
2021-10-22 29.06 29.28 28.53 28.70 3.3M
2021-10-21 28.99 29.26 28.75 29.13 2.3M
2021-10-20 29.27 29.37 28.79 28.86 2.9M
2021-10-19 28.39 29.35 28.35 29.25 4.9M
2021-10-18 28.63 29.18 28.15 28.39 4.2M
2021-10-15 29.08 29.42 28.63 29.00 3.1M
2021-10-14 28.72 29.02 28.52 28.70 1.8M
2021-10-13 28.10 28.71 27.91 28.69 1.8M
2021-10-12 28.69 28.91 27.71 28.10 4.1M
2021-10-11 29.22 29.47 28.50 28.62 3.9M
2021-10-08 28.69 29.44 28.69 29.04 2.7M
2021-09-30 27.60 28.84 27.60 28.50 2.9M
2021-09-29 28.00 28.27 27.60 27.60 2.7M
2021-09-28 28.24 28.53 27.90 28.27 2.4M
2021-09-27 29.15 29.26 28.11 28.22 3.5M
2021-09-24 28.90 29.32 28.65 28.95 2.6M
2021-09-23 28.85 29.41 28.53 28.95 4.3M
2021-09-22 28.61 28.93 28.36 28.87 2.0M
2021-09-17 28.90 29.09 28.30 28.91 3.0M
2021-09-16 29.49 29.73 28.60 28.83 6.2M
2021-09-15 29.86 30.10 29.31 29.59 3.8M
2021-09-14 29.85 30.39 29.63 29.86 4.4M
2021-09-13 30.32 30.69 29.81 29.86 4.7M
2021-09-10 30.04 30.60 29.64 30.32 5.0M
2021-09-09 31.06 31.20 30.00 30.19 7.8M
2021-09-08 31.70 31.70 30.90 31.04 5.3M
2021-09-07 31.62 32.35 31.40 31.69 6.9M
2021-09-06 31.20 31.80 30.61 31.67 3.1M
2021-09-03 31.44 32.20 30.84 31.38 6.3M
2021-09-02 31.82 31.89 31.40 31.59 3.4M
2021-09-01 32.10 32.38 31.20 31.83 5.6M
2021-08-31 32.55 32.98 30.99 32.38 8.2M
2021-08-30 31.98 33.60 31.90 32.55 8.5M
2021-08-27 30.77 32.15 30.59 31.98 6.8M
2021-08-26 31.21 31.52 30.71 31.14 6.3M
2021-08-25 30.65 30.88 30.00 30.46 4.7M
2021-08-24 30.98 31.02 30.58 30.77 3.0M
2021-08-23 30.56 31.05 30.42 30.93 5.4M
2021-08-20 29.49 30.80 29.20 30.56 5.4M
2021-08-19 30.01 30.46 29.45 30.19 4.9M
2021-08-18 30.00 30.45 29.84 30.06 5.1M
2021-08-17 31.50 31.56 30.00 30.02 7.4M
2021-08-16 31.80 32.08 31.10 31.40 6.5M
2021-08-13 32.16 32.16 30.96 31.15 7.6M
2021-08-12 32.00 32.53 31.50 32.35 4.4M
2021-08-11 32.09 32.20 31.48 31.83 5.6M
2021-08-10 32.42 32.54 31.63 32.18 4.4M
2021-08-09 33.08 33.44 32.00 32.30 5.8M
2021-08-06 33.35 33.74 32.69 33.00 5.7M
2021-08-05 33.89 34.25 32.98 33.19 6.4M
2021-08-04 32.74 34.03 32.64 33.91 6.7M
2021-08-03 34.14 34.46 32.40 32.73 7.1M
2021-08-02 33.55 34.26 33.26 34.14 6.5M
2021-07-30 33.43 34.06 33.01 33.61 6.4M
2021-07-29 31.90 33.54 31.86 33.45 9.8M
2021-07-28 32.50 32.88 30.03 31.38 12.0M
2021-07-27 33.91 35.13 32.75 33.00 12.9M
2021-07-26 34.29 34.87 32.80 33.50 8.9M
2021-07-23 34.00 34.46 33.56 34.29 6.8M
2021-07-22 33.00 34.37 32.83 34.02 8.6M
2021-07-21 32.80 33.60 32.58 33.24 7.5M
2021-07-20 32.20 32.57 31.63 32.57 5.5M
2021-07-19 32.75 32.75 31.62 32.10 6.6M
2021-07-16 33.37 33.59 32.70 32.75 9.1M
2021-07-15 32.28 33.57 31.90 33.35 11.5M
2021-07-14 32.10 33.33 31.67 31.78 9.4M
2021-07-13 31.28 32.66 31.00 32.36 8.5M
2021-07-12 30.67 31.43 30.00 31.28 8.0M
2021-07-09 31.76 31.95 29.56 31.00 15.9M
2021-07-08 32.30 32.95 31.90 32.35 8.2M
2021-07-07 31.14 32.61 30.60 32.25 9.2M
2021-07-06 31.13 31.58 30.70 31.30 5.2M
2021-07-05 30.49 31.76 30.49 31.00 6.3M
2021-07-02 30.23 30.68 29.88 30.43 4.1M
2021-07-01 31.30 31.37 30.16 30.33 5.7M
2021-06-30 30.78 31.80 30.72 31.27 8.3M
2021-06-29 30.86 31.50 30.67 30.74 5.7M
2021-06-28 30.33 31.58 30.00 31.05 7.0M
2021-06-25 30.37 30.67 29.60 30.32 5.2M
2021-06-24 31.20 31.41 30.23 30.39 6.5M
2021-06-23 30.89 31.23 30.70 31.03 4.7M
2021-06-22 30.81 31.23 30.40 30.90 4.6M
2021-06-21 30.84 31.57 30.34 30.79 8.4M
2021-06-18 30.96 31.35 30.15 31.20 7.6M
2021-06-17 29.53 30.88 29.10 30.70 8.4M
2021-06-16 29.00 29.83 28.85 29.57 7.3M
2021-06-15 28.70 29.59 28.07 29.12 4.5M
2021-06-11 28.40 28.86 28.16 28.72 4.7M
2021-06-10 28.15 28.56 27.79 28.35 3.5M
2021-06-09 28.12 28.24 27.67 27.78 2.8M
2021-06-08 28.84 28.89 27.89 28.15 3.3M
2021-06-07 28.28 28.97 28.21 28.79 3.4M
2021-06-04 27.78 28.23 27.31 28.10 2.2M
2021-06-03 28.20 28.39 27.81 27.83 2.2M
2021-06-02 29.00 29.10 28.34 28.39 3.5M
2021-06-01 28.59 29.10 28.51 28.96 4.3M
2021-05-31 28.61 28.87 28.26 28.59 3.3M
2021-05-28 28.61 28.95 28.36 28.60 3.4M
2021-05-27 28.30 28.95 28.10 28.74 3.8M
2021-05-26 28.06 28.55 28.03 28.32 3.2M
2021-05-25 27.74 28.25 27.63 28.12 2.8M
2021-05-24 27.50 27.78 27.29 27.72 2.1M
2021-05-21 28.10 28.43 27.61 27.63 2.7M
2021-05-20 27.76 27.88 27.10 27.84 3.9M
2021-05-19 28.77 28.77 27.68 27.85 6.3M
2021-05-18 28.49 28.86 27.83 28.81 4.4M
2021-05-17 29.01 29.26 28.36 28.64 4.5M
2021-05-14 28.88 29.01 28.41 28.88 2.8M
2021-05-13 28.93 29.28 28.46 28.53 3.5M
2021-05-12 28.71 28.99 28.30 28.99 3.8M
2021-05-11 28.20 29.07 27.77 29.04 5.8M
2021-05-10 28.87 29.00 28.10 28.20 5.2M
2021-05-07 29.89 30.25 28.58 28.70 7.6M
2021-05-06 29.50 30.25 29.02 29.89 4.4M
2021-04-30 30.10 30.28 28.97 29.58 4.8M
2021-04-29 30.12 30.50 29.95 30.06 3.6M
2021-04-28 30.05 30.23 29.45 30.20 6.1M
2021-04-27 30.30 31.16 29.29 29.89 8.6M
2021-04-26 32.16 32.84 30.52 30.75 9.5M
2021-04-23 32.06 32.67 31.73 31.98 5.1M
2021-04-22 30.83 32.49 30.83 32.14 6.8M
2021-04-21 30.90 31.12 30.50 30.83 3.7M
2021-04-20 31.11 31.72 30.90 31.26 4.5M
2021-04-19 30.75 31.47 30.10 31.37 5.9M
2021-04-16 30.85 31.18 30.00 30.67 4.3M
2021-04-15 31.02 31.28 30.25 30.80 3.4M
2021-04-14 30.30 31.31 30.30 31.26 4.2M
2021-04-13 30.25 30.98 29.93 30.31 5.5M
2021-04-12 31.42 32.31 30.10 30.25 7.5M
2021-04-09 30.97 31.83 30.93 31.50 6.7M
2021-04-08 30.81 31.26 30.55 31.06 5.9M
2021-04-07 31.49 31.64 30.71 30.94 8.8M
2021-04-06 33.54 33.65 31.61 31.70 7.7M
2021-04-02 33.71 33.80 32.52 32.71 8.3M
2021-04-01 33.49 34.28 32.69 33.24 12.4M
2021-03-31 32.48 33.16 31.36 31.90 8.0M
2021-03-30 32.81 33.21 30.77 32.54 15.6M
2021-03-29 32.60 34.10 32.25 33.80 14.3M
2021-03-26 32.70 33.48 32.18 32.45 10.1M
2021-03-25 31.65 33.44 31.41 32.80 10.6M
2021-03-24 32.62 32.74 31.45 31.69 7.6M
2021-03-23 31.61 33.25 31.58 32.31 15.2M
2021-03-22 28.65 31.37 28.50 31.37 12.8M
2021-03-19 28.39 28.76 28.06 28.52 3.5M
2021-03-18 28.80 29.16 28.36 28.72 4.5M
2021-03-17 28.51 28.95 28.20 28.70 4.5M
2021-03-16 29.50 29.89 28.41 28.51 7.9M
2021-03-15 30.06 30.31 28.06 29.50 10.7M
2021-03-12 30.91 31.36 30.18 30.61 7.2M
2021-03-11 29.63 31.21 29.30 31.07 9.7M
2021-03-10 29.37 30.17 29.22 29.91 8.4M
2021-03-09 29.97 30.57 27.71 28.92 12.7M
2021-03-08 30.61 31.64 29.80 30.07 13.2M
2021-03-05 29.39 31.73 29.08 30.54 16.9M
2021-03-04 29.40 29.75 28.80 29.41 5.0M
2021-03-03 29.59 29.64 28.71 29.43 4.8M
2021-03-02 29.90 29.99 28.95 29.40 6.6M
2021-03-01 27.79 29.95 27.76 29.50 13.3M
2021-02-26 28.20 28.65 27.68 27.75 7.2M
2021-02-25 28.67 29.60 28.59 28.80 9.6M
2021-02-24 27.50 29.78 27.50 29.00 14.0M
2021-02-23 27.50 28.49 27.30 27.41 5.1M
2021-02-22 27.31 28.87 27.28 27.55 7.6M
2021-02-19 27.00 27.45 26.63 27.23 4.9M
2021-02-18 26.94 27.60 26.90 27.00 4.6M
2021-02-10 26.32 27.06 26.13 26.94 4.9M
2021-02-09 25.80 26.68 25.68 26.30 5.1M
2021-02-08 25.81 25.99 25.25 25.91 6.7M
2021-02-05 27.60 27.79 25.25 25.85 14.2M
2021-02-04 29.50 29.57 27.08 27.48 12.9M
2021-02-03 30.01 30.55 28.89 29.76 11.0M
2021-02-02 30.36 30.59 29.60 30.36 11.7M
2021-02-01 28.99 30.29 28.42 30.25 17.2M
2021-01-29 29.20 29.80 28.40 28.99 14.7M
2021-01-28 29.29 29.97 28.80 29.05 13.0M
2021-01-27 28.79 30.15 28.56 29.35 17.6M
2021-01-26 29.49 29.60 28.46 28.50 16.8M
2021-01-25 26.91 29.57 26.61 29.57 24.5M
2021-01-22 27.33 27.35 26.58 26.88 7.7M
2021-01-21 27.58 27.80 26.97 27.32 7.7M
2021-01-20 27.65 28.05 27.12 27.56 7.0M
2021-01-19 27.60 28.34 27.32 27.50 10.7M
2021-01-18 26.66 27.67 26.50 27.34 6.5M
2021-01-15 27.77 27.97 26.78 26.85 8.0M
2021-01-14 27.20 28.25 26.95 27.77 11.8M
2021-01-13 26.90 27.56 26.59 27.05 7.5M
2021-01-12 25.95 26.93 25.50 26.70 7.7M
2021-01-11 25.99 26.80 25.81 26.15 11.0M
2021-01-08 25.90 26.45 24.96 25.47 9.6M
2021-01-07 25.99 26.40 25.40 26.00 6.3M
2021-01-06 26.70 27.00 25.71 25.90 6.7M
2021-01-05 25.94 26.58 25.82 26.57 6.8M
2021-01-04 25.21 26.25 25.20 26.06 6.2M