洁美科技（002859）历史行情

以下为洁美科技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
2026-10-08	59.330	56.010	60.780	55.150	-3.130	-5.293%	1,078.54万	6.21亿	2.518%
2026-10-07	60.380	59.140	60.430	58.700	-0.640	-1.071%	571.54万	3.39亿	1.334%
2026-10-06	60.380	59.140	60.430	58.700	-0.640	-1.071%	571.54万	3.39亿	1.334%
2026-10-05	60.380	59.140	60.430	58.700	-0.640	-1.071%	571.54万	3.39亿	1.334%
2026-10-02	60.380	59.140	60.430	58.700	-0.640	-1.071%	571.54万	3.39亿	1.334%
2026-10-01	60.380	59.140	60.430	58.700	-0.640	-1.071%	571.54万	3.39亿	1.334%
2026-09-30	60.380	59.140	60.430	58.700	-0.640	-1.071%	5.72万	0.00亿	0.000%
2026-09-29	59.800	59.780	60.180	58.630	-0.200	-0.333%	6.94万	0.00亿	0.000%
2026-09-28	65.150	59.980	65.410	59.150	-5.650	-8.609%	13.20万	0.00亿	0.000%
2026-09-27	68.000	65.630	71.180	65.600	-3.020	-4.399%	1,338.77万	9.01亿	3.126%
2026-09-24	68.000	65.630	71.180	65.600	-3.020	-4.399%	13.39万	0.00亿	0.000%
2026-09-23	67.150	68.650	69.500	66.610	1.590	2.371%	13.36万	0.00亿	0.000%
2026-09-22	69.420	67.060	70.200	66.900	-1.140	-1.672%	17.48万	0.00亿	0.000%
2026-09-21	70.500	68.200	71.470	67.800	-0.300	-0.438%	18.33万	0.00亿	0.000%
2026-09-18	67.690	68.500	68.630	66.560	1.600	2.392%	13.88万	0.00亿	0.000%
2026-09-17	67.500	66.900	69.390	66.550	-0.950	-1.400%	14.07万	0.00亿	0.000%
2026-09-16	66.210	67.850	68.780	65.590	1.670	2.523%	18.39万	0.00亿	0.000%
2026-09-15	67.230	66.180	68.520	66.080	-0.990	-1.474%	18.23万	0.00亿	0.000%
2026-09-14	61.580	67.170	67.490	60.810	3.180	4.970%	26.97万	0.00亿	0.000%
2026-09-11	60.600	63.990	64.960	59.720	2.590	4.218%	24.31万	0.00亿	0.000%
2026-09-10	60.990	61.400	62.990	60.500	-0.260	-0.422%	9.90万	0.00亿	0.000%
2026-09-09	62.000	61.660	62.850	61.110	-0.120	-0.194%	9.45万	0.00亿	0.000%
2026-09-08	62.600	61.780	63.450	61.130	-0.950	-1.514%	10.93万	0.00亿	0.000%
2026-09-07	61.300	62.730	63.280	61.100	1.390	2.266%	12.42万	0.00亿	0.000%
2026-09-04	64.500	61.340	65.640	60.590	-2.460	-3.856%	10.77万	0.00亿	0.000%
2026-09-03	64.500	63.800	65.400	62.740	-0.090	-0.141%	11.78万	0.00亿	0.000%
2026-09-02	62.370	63.890	64.450	61.480	0.770	1.220%	11.95万	0.00亿	0.000%
2026-09-01	68.110	63.120	68.860	62.930	-4.960	-7.286%	18.36万	0.00亿	0.000%
2026-08-31	64.900	68.080	68.340	64.100	2.630	4.018%	18.82万	0.00亿	0.000%
2026-08-28	67.900	65.450	68.900	65.340	-0.630	-0.953%	20.04万	0.00亿	0.000%
2026-08-27	64.760	66.080	66.740	63.310	2.400	3.769%	16.14万	0.00亿	0.000%
2026-08-26	64.130	63.680	64.860	62.200	0.120	0.189%	10.11万	0.00亿	0.000%
2026-08-25	63.900	63.560	64.880	60.980	-0.930	-1.442%	12.93万	0.00亿	0.000%
2026-08-24	67.350	64.490	67.660	62.560	-2.880	-4.275%	15.77万	0.00亿	0.000%
2026-08-21	66.210	67.370	69.100	64.420	0.770	1.156%	16.17万	0.00亿	0.000%
2026-08-20	68.910	66.600	69.050	64.690	-2.450	-3.548%	21.35万	0.00亿	0.000%
2026-08-19	71.170	69.050	73.450	69.050	-7.680	-10.009%	17.63万	0.00亿	0.000%
2026-08-18	75.000	76.730	77.780	74.950	1.900	2.539%	24.66万	0.00亿	0.000%
2026-08-17	74.130	74.830	75.090	72.270	1.870	2.563%	20.69万	0.00亿	0.000%
2026-08-14	74.370	72.960	75.730	71.910	-1.730	-2.316%	24.66万	0.00亿	0.000%
2026-08-13	79.970	74.690	81.760	74.110	-5.210	-6.521%	31.47万	0.00亿	0.000%
2026-08-12	79.280	79.900	79.950	74.100	-1.320	-1.625%	36.18万	0.00亿	0.000%
2026-08-11	73.830	81.220	81.220	73.080	7.390	10.009%	19.36万	0.00亿	0.000%
2026-08-10	71.290	73.830	74.560	68.100	3.420	4.857%	24.35万	0.00亿	0.000%
2026-08-07	68.390	70.410	71.900	66.900	2.700	3.988%	19.99万	0.00亿	0.000%
2026-08-06	63.500	67.710	69.200	63.210	2.450	3.754%	21.96万	0.00亿	0.000%
2026-08-05	59.910	65.260	65.900	59.650	5.360	8.948%	23.12万	0.00亿	0.000%
2026-08-04	55.910	59.900	60.590	52.960	4.830	8.771%	26.48万	0.00亿	0.000%
2026-08-03	57.890	55.070	58.820	54.400	-5.130	-8.522%	21.82万	0.00亿	0.000%
2026-07-31	63.650	60.200	64.630	58.910	0.570	0.956%	34.89万	0.00亿	0.000%
2026-07-30	59.560	59.630	63.500	55.890	0.140	0.235%	34.16万	0.00亿	0.000%
2026-07-29	57.990	59.490	61.020	56.080	0.920	1.571%	21.59万	0.00亿	0.000%
2026-07-28	60.190	58.570	63.770	57.130	-4.720	-7.458%	14.48万	0.00亿	0.000%
2026-07-27	58.900	63.290	63.390	58.210	4.010	6.765%	15.83万	0.00亿	0.000%
2026-07-24	59.440	59.280	60.950	58.160	-1.430	-2.355%	13.97万	0.00亿	0.000%
2026-07-23	61.610	60.710	65.700	60.330	0.310	0.513%	19.52万	0.00亿	0.000%
2026-07-22	61.550	60.400	64.500	59.550	-1.510	-2.439%	18.52万	0.00亿	0.000%
2026-07-21	57.010	61.910	61.910	51.300	4.900	8.595%	25.28万	0.00亿	0.000%
2026-07-20	64.910	57.010	65.800	57.010	-6.340	-10.008%	17.69万	0.00亿	0.000%
2026-07-17	69.730	63.350	72.070	62.930	-6.380	-9.150%	17.23万	0.00亿	0.000%
2026-07-16	71.620	69.730	74.100	68.410	-2.700	-3.728%	16.10万	0.00亿	0.000%
2026-07-15	78.900	72.430	79.260	71.900	-4.960	-6.409%	11.54万	0.00亿	0.000%
2026-07-14	72.450	77.390	78.150	71.950	4.910	6.774%	18.36万	0.00亿	0.000%
2026-07-13	78.300	72.480	79.290	71.450	-5.820	-7.433%	18.96万	0.00亿	0.000%
2026-07-10	84.000	78.300	87.520	77.960	-4.440	-5.366%	18.47万	0.00亿	0.000%
2026-07-09	81.900	82.740	83.500	76.060	2.670	3.335%	17.21万	0.00亿	0.000%
2026-07-08	84.800	80.070	85.680	79.990	-3.890	-4.633%	14.42万	0.00亿	0.000%
2026-07-07	87.060	83.960	88.280	82.490	-1.930	-2.247%	16.60万	0.00亿	0.000%
2026-07-06	93.060	85.890	95.940	85.380	-7.280	-7.814%	21.12万	0.00亿	0.000%
2026-07-03	92.900	93.170	97.100	89.910	-5.640	-5.708%	25.82万	0.00亿	0.000%
2026-07-02	100.400	98.810	103.460	98.810	-10.990	-10.009%	19.67万	0.00亿	0.000%
2026-07-01	112.550	109.800	115.810	104.900	0.390	0.356%	34.34万	0.00亿	0.000%
2026-06-30	113.030	109.410	113.030	102.930	-4.640	-4.068%	39.36万	0.00亿	0.000%
2026-06-29	109.850	114.050	114.050	108.860	10.380	10.013%	39.49万	0.00亿	0.000%
2026-06-26	91.910	103.670	105.050	91.900	6.670	6.876%	33.84万	0.00亿	0.000%
2026-06-25	92.500	97.000	98.010	88.780	6.980	7.754%	32.67万	0.00亿	0.000%
2026-06-24	91.270	90.020	93.570	88.040	-2.130	-2.311%	28.27万	0.00亿	0.000%
2026-06-23	98.910	92.150	100.350	92.150	-10.250	-10.010%	24.83万	0.00亿	0.000%
2026-06-22	101.900	102.400	103.980	96.000	2.770	2.780%	37.27万	0.00亿	0.000%
2026-06-18	90.540	99.630	99.630	90.500	9.070	10.015%	26.23万	0.00亿	0.000%
2026-06-17	88.900	90.560	93.590	88.160	1.660	1.867%	31.49万	0.00亿	0.000%
2026-06-16	86.400	88.900	90.990	85.410	6.190	7.484%	35.13万	0.00亿	0.000%
2026-06-15	78.780	82.710	82.710	78.780	7.530	10.016%	21.69万	0.00亿	0.000%
2026-06-12	80.300	75.180	80.890	74.500	-2.730	-3.504%	28.64万	0.00亿	0.000%
2026-06-11	81.020	77.910	85.400	75.900	-4.570	-5.541%	33.06万	0.00亿	0.000%
2026-06-10	86.560	82.480	86.600	81.190	-5.750	-6.517%	29.28万	0.00亿	0.000%
2026-06-09	81.520	88.230	88.230	79.900	8.030	10.012%	36.33万	0.00亿	0.000%
2026-06-08	78.900	80.200	86.100	78.900	-6.260	-7.240%	35.82万	0.00亿	0.000%
2026-06-05	92.400	86.460	94.830	86.090	-7.830	-8.304%	34.13万	0.00亿	0.000%
2026-06-04	84.150	94.290	95.260	84.150	7.670	8.855%	32.35万	0.00亿	0.000%
2026-06-03	79.900	86.620	87.760	76.160	6.320	7.870%	34.23万	0.00亿	0.000%
2026-06-02	72.520	80.300	82.180	70.000	5.350	7.138%	32.60万	0.00亿	0.000%
2026-06-01	69.800	74.950	76.020	68.950	5.850	8.466%	32.18万	0.00亿	0.000%
2026-05-29	71.450	69.100	75.560	68.510	-0.620	-0.889%	31.96万	0.00亿	0.000%
2026-05-28	63.970	69.720	69.720	63.940	6.349	10.019%	21.01万	0.00亿	0.000%
2026-05-27	63.191	63.371	65.081	62.081	0.420	0.667%	17.15万	0.00亿	0.000%
2026-05-26	64.581	62.951	65.961	62.041	-1.120	-1.748%	20.60万	0.00亿	0.000%
2026-05-25	63.691	64.071	65.841	62.041	4.240	7.087%	29.86万	0.00亿	0.000%
2026-05-22	54.691	59.831	59.831	54.691	5.460	10.042%	19.34万	0.00亿	0.000%
2026-05-21	56.471	54.371	58.261	53.791	-1.660	-2.963%	13.75万	0.00亿	0.000%
2026-05-20	55.991	56.031	56.891	54.511	-0.530	-0.937%	11.99万	0.00亿	0.000%
2026-05-19	51.721	56.561	57.371	50.931	4.430	8.498%	20.75万	0.00亿	0.000%
2026-05-18	51.521	52.131	53.651	49.381	0.840	1.638%	13.32万	0.00亿	0.000%
2026-05-15	52.821	51.291	54.281	50.471	-2.290	-4.274%	12.23万	0.00亿	0.000%
2026-05-14	51.361	53.581	54.581	51.011	2.250	4.383%	18.00万	0.00亿	0.000%
2026-05-13	50.821	51.331	52.231	49.981	-0.330	-0.639%	13.93万	0.00亿	0.000%
2026-05-12	51.801	51.661	52.571	50.391	0.480	0.938%	9.52万	0.00亿	0.000%
2026-05-11	49.691	51.181	52.051	48.891	2.420	4.963%	13.42万	0.00亿	0.000%
2026-05-08	49.781	48.761	50.031	48.521	-1.300	-2.597%	9.36万	0.00亿	0.000%
2026-05-07	49.711	50.061	51.471	49.441	0.350	0.704%	11.37万	0.00亿	0.000%
2026-05-06	49.991	49.711	51.571	49.281	-1.070	-2.107%	13.90万	0.00亿	0.000%
2026-04-30	49.081	50.781	50.871	48.131	1.500	3.044%	10.28万	0.00亿	0.000%
2026-04-29	47.891	49.281	49.941	47.781	0.650	1.337%	10.88万	0.00亿	0.000%
2026-04-28	47.191	48.631	49.911	46.281	1.460	3.095%	15.77万	0.00亿	0.000%
2026-04-27	46.581	47.171	48.271	46.041	1.410	3.081%	13.79万	0.00亿	0.000%
2026-04-24	44.621	45.761	46.561	44.501	0.400	0.882%	9.17万	0.00亿	0.000%
2026-04-23	47.041	45.361	47.231	44.681	-1.680	-3.571%	9.20万	0.00亿	0.000%
2026-04-22	46.581	47.041	47.491	45.931	0.570	1.227%	8.74万	0.00亿	0.000%
2026-04-21	48.171	46.471	48.171	45.811	-2.280	-4.677%	15.62万	0.00亿	0.000%
2026-04-20	50.511	48.751	50.761	48.181	-1.250	-2.500%	13.58万	0.00亿	0.000%
2026-04-17	48.431	50.001	50.681	47.251	3.890	8.436%	26.17万	0.00亿	0.000%
2026-04-16	41.901	46.111	46.111	41.901	4.210	10.047%	16.03万	0.00亿	0.000%
2026-04-15	43.121	41.901	43.761	41.681	-0.680	-1.597%	8.04万	0.00亿	0.000%
2026-04-14	42.711	42.581	43.571	41.561	0.080	0.188%	7.49万	0.00亿	0.000%
2026-04-13	41.991	42.501	43.891	41.991	0.100	0.236%	5.55万	0.00亿	0.000%
2026-04-10	43.001	42.401	44.001	42.351	0.000	0.000%	9.55万	0.00亿	0.000%
2026-04-09	41.681	42.681	43.481	41.181	0.000	0.000%	8.76万	0.00亿	0.000%
2026-04-08	40.281	42.251	42.381	40.081	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-07	39.781	39.381	41.041	39.151	0.000	0.000%	3.68万	0.00亿	0.000%
2026-04-03	39.651	39.781	40.741	39.391	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-02	41.001	39.581	41.001	39.181	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-01	40.501	40.181	41.591	40.001	0.000	0.000%	5.98万	0.00亿	0.000%