汇洁股份（002763）历史行情
以下为汇洁股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.450 | 7.600 | 7.600 | 7.420 | 0.150 | 2.013% | 727.19万 | 0.55亿 | 2.395% |
| 2026-10-08 | 7.370 | 7.450 | 7.480 | 7.360 | 0.090 | 1.223% | 5.87万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.400 | 7.360 | 7.400 | 7.300 | -0.010 | -0.136% | 296.13万 | 0.22亿 | 0.975% |
| 2026-10-06 | 7.400 | 7.360 | 7.400 | 7.300 | -0.010 | -0.136% | 296.13万 | 0.22亿 | 0.975% |
| 2026-10-05 | 7.400 | 7.360 | 7.400 | 7.300 | -0.010 | -0.136% | 296.13万 | 0.22亿 | 0.975% |
| 2026-10-02 | 7.400 | 7.360 | 7.400 | 7.300 | -0.010 | -0.136% | 296.13万 | 0.22亿 | 0.975% |
| 2026-10-01 | 7.400 | 7.360 | 7.400 | 7.300 | -0.010 | -0.136% | 296.13万 | 0.22亿 | 0.975% |
| 2026-09-30 | 7.400 | 7.360 | 7.400 | 7.300 | -0.010 | -0.136% | 2.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.330 | 7.370 | 7.400 | 7.290 | 0.040 | 0.546% | 2.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.420 | 7.330 | 7.420 | 7.300 | -0.060 | -0.812% | 3.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.300 | 7.390 | 7.460 | 7.270 | 0.070 | 0.956% | 452.28万 | 0.33亿 | 1.489% |
| 2026-09-24 | 7.300 | 7.390 | 7.460 | 7.270 | 0.070 | 0.956% | 4.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.330 | 7.320 | 7.390 | 7.270 | -0.010 | -0.136% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.330 | 7.330 | 7.390 | 7.310 | -0.010 | -0.136% | 3.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.220 | 7.340 | 7.350 | 7.220 | 0.100 | 1.381% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.210 | 7.240 | 7.320 | 7.180 | 0.060 | 0.836% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.210 | 7.180 | 7.230 | 7.100 | -0.010 | -0.139% | 4.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.180 | 7.190 | 7.240 | 7.090 | 0.030 | 0.419% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.340 | 7.160 | 7.370 | 7.150 | -0.190 | -2.585% | 4.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.250 | 7.350 | 7.460 | 7.230 | 0.080 | 1.100% | 4.25万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.430 | 7.270 | 7.450 | 7.260 | -0.200 | -2.677% | 4.42万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.580 | 7.470 | 7.590 | 7.450 | -0.120 | -1.581% | 4.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.670 | 7.590 | 7.670 | 7.540 | -0.070 | -0.914% | 3.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.520 | 7.660 | 7.680 | 7.520 | 0.100 | 1.323% | 3.68万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.510 | 7.560 | 7.590 | 7.500 | 0.040 | 0.532% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.580 | 7.520 | 7.610 | 7.500 | -0.040 | -0.529% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.650 | 7.560 | 7.780 | 7.530 | -0.090 | -1.176% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.740 | 7.650 | 7.750 | 7.630 | -0.100 | -1.290% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.750 | 7.750 | 7.810 | 7.700 | 0.060 | 0.780% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.620 | 7.690 | 7.720 | 7.570 | 0.060 | 0.786% | 5.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.500 | 7.630 | 7.670 | 7.480 | 0.140 | 1.869% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.520 | 7.490 | 7.550 | 7.460 | -0.050 | -0.663% | 3.45万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.490 | 7.540 | 7.590 | 7.420 | 0.020 | 0.266% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.320 | 7.520 | 7.530 | 7.320 | 0.160 | 2.174% | 4.50万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.320 | 7.360 | 7.400 | 7.280 | 0.020 | 0.272% | 5.93万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.360 | 7.340 | 7.430 | 7.100 | -0.270 | -3.548% | 10.35万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.600 | 7.610 | 7.650 | 7.520 | 0.040 | 0.528% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.680 | 7.570 | 7.690 | 7.500 | -0.100 | -1.304% | 5.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.660 | 7.670 | 7.830 | 7.590 | -0.020 | -0.260% | 4.92万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.520 | 7.690 | 7.700 | 7.410 | 0.160 | 2.125% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.480 | 7.530 | 7.580 | 7.430 | 0.040 | 0.534% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.610 | 7.490 | 7.650 | 7.490 | -0.120 | -1.577% | 4.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.590 | 7.610 | 7.660 | 7.530 | 0.020 | 0.264% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.550 | 7.590 | 7.660 | 7.540 | 0.050 | 0.663% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.260 | 7.540 | 7.560 | 7.210 | 0.280 | 3.857% | 7.93万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.260 | 7.260 | 7.270 | 7.160 | 0.010 | 0.138% | 3.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.270 | 7.250 | 7.300 | 7.150 | -0.030 | -0.412% | 5.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.310 | 7.280 | 7.330 | 7.220 | -0.030 | -0.410% | 6.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.450 | 7.310 | 7.520 | 7.250 | -0.130 | -1.747% | 7.37万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.240 | 7.440 | 7.490 | 7.160 | 0.230 | 3.190% | 7.87万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.090 | 7.210 | 7.220 | 7.000 | 0.160 | 2.270% | 7.85万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.060 | 7.050 | 7.220 | 7.000 | 0.010 | 0.142% | 8.51万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.860 | 7.040 | 7.250 | 6.820 | 0.240 | 3.529% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.680 | 6.800 | 6.810 | 6.660 | 0.100 | 1.493% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.600 | 6.700 | 6.710 | 6.580 | 0.090 | 1.362% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.690 | 6.610 | 6.750 | 6.580 | -0.130 | -1.929% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.510 | 6.740 | 6.770 | 6.470 | 0.210 | 3.216% | 7.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.660 | 6.530 | 6.660 | 6.500 | -0.150 | -2.246% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.850 | 6.680 | 6.850 | 6.540 | -0.150 | -2.196% | 10.05万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.880 | 6.830 | 7.000 | 6.750 | -0.050 | -0.727% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.140 | 6.880 | 7.190 | 6.810 | -0.190 | -2.687% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.100 | 7.070 | 7.180 | 7.040 | -0.060 | -0.842% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.060 | 7.130 | 7.190 | 7.020 | 0.060 | 0.849% | 5.74万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.870 | 7.070 | 7.080 | 6.830 | 0.130 | 1.873% | 5.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.960 | 6.940 | 7.020 | 6.870 | -0.030 | -0.430% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.900 | 6.970 | 7.080 | 6.840 | 0.050 | 0.723% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.040 | 6.920 | 7.060 | 6.840 | -0.100 | -1.425% | 5.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.140 | 7.020 | 7.170 | 6.990 | -0.150 | -2.092% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.300 | 7.170 | 7.330 | 7.150 | -0.160 | -2.183% | 5.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.270 | 7.330 | 7.420 | 7.260 | 0.030 | 0.411% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.070 | 7.300 | 7.360 | 7.050 | 0.260 | 3.693% | 8.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.920 | 7.040 | 7.130 | 6.920 | 0.100 | 1.441% | 6.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.800 | 6.940 | 7.000 | 6.770 | 0.150 | 2.209% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.010 | 6.790 | 7.010 | 6.740 | -0.210 | -3.000% | 7.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.950 | 7.000 | 7.040 | 6.640 | 0.050 | 0.719% | 8.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.160 | 6.950 | 7.170 | 6.900 | -0.210 | -2.933% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.280 | 7.160 | 7.450 | 7.100 | -0.140 | -1.918% | 6.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.570 | 7.300 | 7.680 | 7.280 | -0.280 | -3.694% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.350 | 7.580 | 7.650 | 7.300 | 0.230 | 3.129% | 7.90万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.360 | 7.350 | 7.380 | 7.100 | 0.000 | 0.000% | 6.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.360 | 7.350 | 7.450 | 7.300 | -0.060 | -0.810% | 5.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.560 | 7.410 | 7.600 | 7.350 | -0.170 | -2.243% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.700 | 7.580 | 7.740 | 7.490 | -0.140 | -1.813% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.720 | 7.720 | 7.830 | 7.630 | 0.040 | 0.521% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.600 | 7.680 | 7.680 | 7.430 | 0.110 | 1.453% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.470 | 7.570 | 7.630 | 7.360 | 0.050 | 0.665% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.560 | 7.520 | 7.590 | 7.360 | -0.070 | -0.922% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.840 | 7.590 | 7.900 | 7.510 | -0.210 | -2.692% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.810 | 7.800 | 8.050 | 7.690 | -0.140 | -1.763% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.930 | 7.940 | 8.030 | 7.800 | 0.010 | 0.126% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.110 | 7.930 | 8.130 | 7.870 | -0.210 | -2.580% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.160 | 8.140 | 8.270 | 8.030 | -0.040 | -0.489% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.280 | 8.180 | 8.360 | 7.920 | -0.110 | -1.327% | 13.43万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.890 | 8.290 | 8.320 | 7.800 | 0.350 | 4.408% | 7.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.810 | 7.940 | 8.110 | 7.790 | 0.160 | 2.057% | 8.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.790 | 7.780 | 7.920 | 7.700 | -0.070 | -0.892% | 4.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.090 | 7.850 | 8.090 | 7.800 | -0.270 | -3.325% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.310 | 8.120 | 8.310 | 7.940 | -0.140 | -1.695% | 6.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.220 | 8.260 | 8.410 | 8.110 | 0.010 | 0.121% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.340 | 8.250 | 8.380 | 8.170 | -0.010 | -0.121% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.660 | 8.260 | 8.670 | 8.220 | -0.400 | -4.619% | 10.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.760 | 8.660 | 8.820 | 8.540 | -0.110 | -1.254% | 8.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.440 | 8.770 | 8.850 | 8.410 | 0.360 | 4.281% | 15.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.220 | 8.410 | 8.550 | 8.130 | 0.190 | 2.311% | 14.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.700 | 8.220 | 8.730 | 8.160 | -0.850 | -9.372% | 21.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.200 | 9.070 | 9.200 | 8.700 | -0.080 | -0.874% | 23.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.850 | 9.150 | 9.500 | 8.850 | 0.270 | 3.041% | 21.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.970 | 8.880 | 8.980 | 8.700 | -0.170 | -1.878% | 16.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.800 | 9.050 | 9.160 | 8.630 | 0.510 | 5.972% | 28.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.350 | 8.540 | 8.630 | 8.320 | 0.180 | 2.153% | 18.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.460 | 8.360 | 8.610 | 8.320 | -0.170 | -1.993% | 20.18万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.850 | 8.530 | 8.900 | 8.360 | -0.080 | -0.929% | 36.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.060 | 8.610 | 8.610 | 8.060 | 0.860 | 11.097% | 23.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.620 | 7.750 | 7.790 | 7.570 | 0.130 | 1.706% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.520 | 7.620 | 7.650 | 7.480 | 0.060 | 0.794% | 9.55万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.590 | 7.560 | 7.650 | 7.400 | -0.020 | -0.264% | 10.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.440 | 7.580 | 7.600 | 7.410 | 0.110 | 1.473% | 11.37万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.450 | 7.470 | 7.620 | 7.300 | -0.010 | -0.134% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.730 | 7.480 | 7.780 | 7.400 | -0.280 | -3.608% | 20.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.300 | 7.760 | 8.120 | 7.300 | 0.450 | 6.156% | 26.45万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.240 | 7.310 | 7.320 | 7.210 | 0.100 | 1.387% | 5.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.280 | 7.210 | 7.290 | 7.190 | -0.070 | -0.962% | 4.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.180 | 7.280 | 7.290 | 7.130 | 0.100 | 1.393% | 5.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.370 | 7.180 | 7.370 | 7.170 | -0.130 | -1.778% | 6.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.300 | 7.310 | 7.350 | 7.240 | -0.020 | -0.273% | 6.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.370 | 7.330 | 7.420 | 7.240 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.290 | 7.360 | 7.390 | 7.210 | 0.000 | 0.000% | 7.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.210 | 7.260 | 7.330 | 7.120 | 0.000 | 0.000% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.240 | 7.210 | 7.270 | 7.160 | 0.000 | 0.000% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.870 | 7.140 | 7.240 | 6.850 | 0.000 | 0.000% | 12.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.950 | 6.860 | 7.060 | 6.830 | 0.000 | 0.000% | 12.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.100 | 6.890 | 7.150 | 6.820 | 0.000 | 0.000% | 10.67万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.430 | 6.980 | 7.430 | 6.930 | 0.000 | 0.000% | 17.19万 | 0.00亿 | 0.000% |