洁雅股份（301108）历史行情

以下为洁雅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
2026-10-02	55.400	51.230	56.560	51.010	-4.160	-7.510%	465.20万	2.47亿	7.175%
2026-10-01	55.400	51.230	56.560	51.010	-4.160	-7.510%	465.20万	2.47亿	7.175%
2026-09-30	55.400	51.230	56.560	51.010	-4.160	-7.510%	4.65万	0.00亿	0.000%
2026-09-29	52.550	55.390	55.680	50.100	2.840	5.404%	3.99万	0.00亿	0.000%
2026-09-28	51.500	52.550	55.880	51.500	0.840	1.624%	4.26万	0.00亿	0.000%
2026-09-27	51.000	51.710	53.000	50.380	0.210	0.408%	293.03万	1.52亿	4.520%
2026-09-24	51.000	51.710	53.000	50.380	0.210	0.408%	2.93万	0.00亿	0.000%
2026-09-23	48.700	51.500	52.770	48.570	2.800	5.749%	3.03万	0.00亿	0.000%
2026-09-22	48.290	48.700	49.200	47.380	0.410	0.849%	3.09万	0.00亿	0.000%
2026-09-21	45.800	48.290	49.700	44.670	2.030	4.388%	3.73万	0.00亿	0.000%
2026-09-18	42.070	46.260	46.760	41.810	4.590	11.015%	2.88万	0.00亿	0.000%
2026-09-17	42.330	41.670	42.550	41.200	-0.150	-0.359%	0.80万	0.00亿	0.000%
2026-09-16	41.150	41.820	42.780	40.560	0.620	1.505%	1.14万	0.00亿	0.000%
2026-09-15	40.000	41.200	41.930	39.850	0.780	1.930%	1.03万	0.00亿	0.000%
2026-09-14	40.250	40.420	40.980	39.400	-0.030	-0.074%	0.73万	0.00亿	0.000%
2026-09-11	40.000	40.450	40.870	39.010	0.070	0.173%	1.03万	0.00亿	0.000%
2026-09-10	41.560	40.380	41.740	40.010	-1.170	-2.816%	0.90万	0.00亿	0.000%
2026-09-09	41.460	41.550	41.880	40.910	-0.300	-0.717%	1.29万	0.00亿	0.000%
2026-09-08	41.020	41.850	41.880	40.400	0.770	1.874%	1.78万	0.00亿	0.000%
2026-09-07	38.480	41.080	41.080	37.830	2.600	6.757%	2.51万	0.00亿	0.000%
2026-09-04	39.680	38.480	39.980	36.930	-2.060	-5.081%	3.15万	0.00亿	0.000%
2026-09-03	38.690	40.540	40.840	37.970	2.040	5.299%	2.26万	0.00亿	0.000%
2026-09-02	39.500	38.500	39.500	37.880	-1.210	-3.047%	1.30万	0.00亿	0.000%
2026-09-01	40.330	39.710	40.540	38.980	-0.820	-2.023%	1.50万	0.00亿	0.000%
2026-08-31	37.830	40.530	40.750	37.300	2.330	6.099%	2.51万	0.00亿	0.000%
2026-08-28	38.710	38.200	38.870	37.800	-0.710	-1.825%	0.97万	0.00亿	0.000%
2026-08-27	39.040	38.910	39.040	37.250	1.120	2.964%	1.37万	0.00亿	0.000%
2026-08-26	37.880	37.790	38.030	36.890	-0.090	-0.238%	1.26万	0.00亿	0.000%
2026-08-25	37.250	37.880	38.010	36.380	0.180	0.477%	1.71万	0.00亿	0.000%
2026-08-24	38.810	37.700	39.380	37.260	0.030	0.080%	2.72万	0.00亿	0.000%
2026-08-21	36.630	37.670	39.880	35.880	0.640	1.728%	1.78万	0.00亿	0.000%
2026-08-20	35.640	37.030	37.700	35.640	1.740	4.931%	1.86万	0.00亿	0.000%
2026-08-19	36.610	35.290	37.480	35.180	-2.360	-6.268%	1.55万	0.00亿	0.000%
2026-08-18	37.920	37.650	38.140	36.890	-0.120	-0.318%	1.36万	0.00亿	0.000%
2026-08-17	37.290	37.770	38.070	36.490	0.470	1.260%	1.16万	0.00亿	0.000%
2026-08-14	36.680	37.300	37.630	36.660	0.620	1.690%	1.44万	0.00亿	0.000%
2026-08-13	37.990	36.680	37.990	36.680	-1.190	-3.142%	1.81万	0.00亿	0.000%
2026-08-12	37.270	37.870	38.020	36.520	0.470	1.257%	2.36万	0.00亿	0.000%
2026-08-11	38.070	37.400	38.070	37.080	-0.630	-1.657%	1.50万	0.00亿	0.000%
2026-08-10	37.280	38.030	38.280	37.000	0.760	2.039%	2.02万	0.00亿	0.000%
2026-08-07	36.290	37.270	37.340	35.690	0.570	1.553%	2.80万	0.00亿	0.000%
2026-08-06	35.630	36.700	36.860	35.480	1.070	3.003%	2.12万	0.00亿	0.000%
2026-08-05	35.130	35.630	36.350	34.930	0.570	1.626%	1.89万	0.00亿	0.000%
2026-08-04	35.000	35.060	35.380	33.760	0.060	0.171%	2.91万	0.00亿	0.000%
2026-08-03	35.490	35.000	37.160	34.540	-0.480	-1.353%	3.45万	0.00亿	0.000%
2026-07-31	33.480	35.480	36.070	33.270	1.710	5.064%	4.20万	0.00亿	0.000%
2026-07-30	34.160	33.770	34.270	32.260	-0.390	-1.142%	3.52万	0.00亿	0.000%
2026-07-29	32.870	34.160	34.760	32.590	1.530	4.689%	5.13万	0.00亿	0.000%
2026-07-28	34.660	32.630	35.030	30.890	0.670	2.096%	6.05万	0.00亿	0.000%
2026-07-27	28.030	31.960	32.180	27.730	4.230	15.254%	5.32万	0.00亿	0.000%
2026-07-24	28.460	27.730	28.530	27.580	-0.730	-2.565%	1.19万	0.00亿	0.000%
2026-07-23	28.870	28.460	29.040	27.490	-0.260	-0.905%	2.13万	0.00亿	0.000%
2026-07-22	26.800	28.720	29.260	26.730	1.440	5.279%	2.65万	0.00亿	0.000%
2026-07-21	27.340	27.280	27.780	25.560	-0.280	-1.016%	3.35万	0.00亿	0.000%
2026-07-20	27.980	27.560	28.280	26.080	-0.530	-1.887%	3.88万	0.00亿	0.000%
2026-07-17	29.340	28.090	30.410	28.010	-1.240	-4.228%	2.60万	0.00亿	0.000%
2026-07-16	30.580	29.330	30.680	29.180	-1.490	-4.835%	2.33万	0.00亿	0.000%
2026-07-15	29.760	30.820	31.230	29.580	0.760	2.528%	2.93万	0.00亿	0.000%
2026-07-14	30.030	30.060	30.510	28.380	-0.430	-1.410%	3.38万	0.00亿	0.000%
2026-07-13	29.880	30.490	31.290	28.900	0.070	0.230%	3.46万	0.00亿	0.000%
2026-07-10	29.930	30.420	31.760	29.630	0.080	0.264%	4.34万	0.00亿	0.000%
2026-07-09	28.030	30.340	30.460	27.980	2.060	7.284%	4.80万	0.00亿	0.000%
2026-07-08	27.680	28.280	28.740	26.630	0.460	1.653%	4.50万	0.00亿	0.000%
2026-07-07	26.240	27.820	28.520	25.880	1.590	6.062%	6.10万	0.00亿	0.000%
2026-07-06	23.510	26.230	26.610	23.400	2.580	10.909%	3.63万	0.00亿	0.000%
2026-07-03	23.880	23.650	24.340	23.380	-0.080	-0.337%	1.21万	0.00亿	0.000%
2026-07-02	23.380	23.730	23.850	23.080	0.370	1.584%	1.38万	0.00亿	0.000%
2026-07-01	23.280	23.360	23.660	22.490	-0.110	-0.469%	1.33万	0.00亿	0.000%
2026-06-30	24.260	23.470	24.500	23.260	-0.810	-3.336%	1.21万	0.00亿	0.000%
2026-06-29	24.540	24.280	24.800	23.430	-0.510	-2.057%	1.20万	0.00亿	0.000%
2026-06-26	25.660	24.790	25.660	24.370	-0.740	-2.899%	1.18万	0.00亿	0.000%
2026-06-25	25.390	25.530	25.550	24.790	0.130	0.512%	1.20万	0.00亿	0.000%
2026-06-24	25.710	25.400	26.080	25.000	-0.540	-2.082%	1.21万	0.00亿	0.000%
2026-06-23	24.880	25.940	26.160	24.720	0.920	3.677%	1.88万	0.00亿	0.000%
2026-06-22	25.550	25.020	25.550	24.380	-0.510	-1.998%	2.10万	0.00亿	0.000%
2026-06-18	25.580	25.530	26.460	25.080	-0.200	-0.777%	2.66万	0.00亿	0.000%
2026-06-17	24.950	25.730	26.010	24.780	0.790	3.168%	2.90万	0.00亿	0.000%
2026-06-16	24.190	24.940	25.230	23.890	0.510	2.088%	2.44万	0.00亿	0.000%
2026-06-15	23.940	24.430	24.600	22.940	0.500	2.089%	3.43万	0.00亿	0.000%
2026-06-12	23.810	23.930	25.130	23.450	0.550	2.352%	3.63万	0.00亿	0.000%
2026-06-11	21.990	23.380	23.510	21.920	1.310	5.936%	3.43万	0.00亿	0.000%
2026-06-10	21.450	22.070	22.120	21.300	0.390	1.799%	1.37万	0.00亿	0.000%
2026-06-09	21.380	21.680	22.120	21.240	0.160	0.743%	1.37万	0.00亿	0.000%
2026-06-08	22.030	21.520	22.290	21.110	-0.840	-3.757%	1.62万	0.00亿	0.000%
2026-06-05	22.110	22.360	22.650	21.800	0.250	1.131%	1.37万	0.00亿	0.000%
2026-06-04	22.560	22.110	22.710	21.790	-0.480	-2.125%	1.34万	0.00亿	0.000%
2026-06-03	23.370	22.590	23.370	22.420	-0.700	-3.006%	1.64万	0.00亿	0.000%
2026-06-02	24.390	23.290	24.470	23.050	-1.020	-4.196%	3.18万	0.00亿	0.000%
2026-06-01	22.590	24.310	24.710	22.180	1.540	6.763%	3.27万	0.00亿	0.000%
2026-05-29	22.910	22.770	23.100	22.380	-0.120	-0.524%	1.96万	0.00亿	0.000%
2026-05-28	23.300	22.890	23.300	22.360	-0.340	-1.464%	1.67万	0.00亿	0.000%
2026-05-27	23.520	23.230	23.740	22.790	-0.300	-1.275%	1.58万	0.00亿	0.000%
2026-05-26	24.200	23.530	24.390	23.380	-0.690	-2.849%	1.58万	0.00亿	0.000%
2026-05-25	24.380	24.220	24.790	23.880	-0.140	-0.575%	1.50万	0.00亿	0.000%
2026-05-22	24.180	24.360	24.530	23.810	0.300	1.247%	1.19万	0.00亿	0.000%
2026-05-21	24.960	24.060	25.120	23.970	-0.720	-2.906%	1.44万	0.00亿	0.000%
2026-05-20	24.980	24.780	24.980	24.430	-0.240	-0.959%	1.44万	0.00亿	0.000%
2026-05-19	25.130	25.020	25.280	24.550	-0.050	-0.199%	1.31万	0.00亿	0.000%
2026-05-18	25.010	25.070	25.090	24.580	0.060	0.240%	1.56万	0.00亿	0.000%
2026-05-15	25.350	25.010	25.580	24.900	-0.420	-1.652%	1.72万	0.00亿	0.000%
2026-05-14	26.110	25.430	26.110	25.230	-0.310	-1.204%	1.58万	0.00亿	0.000%
2026-05-13	25.930	25.740	26.200	25.580	-0.040	-0.155%	1.79万	0.00亿	0.000%
2026-05-12	26.730	25.780	26.730	25.680	-0.960	-3.590%	1.93万	0.00亿	0.000%
2026-05-11	27.070	26.740	27.120	26.440	-0.070	-0.261%	1.87万	0.00亿	0.000%
2026-05-08	26.570	26.810	26.990	26.570	0.200	0.752%	1.54万	0.00亿	0.000%
2026-05-07	27.070	26.610	27.070	26.580	-0.390	-1.444%	1.64万	0.00亿	0.000%
2026-05-06	27.370	27.000	27.720	26.760	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-30	26.790	27.000	27.160	26.540	0.210	0.784%	1.29万	0.00亿	0.000%
2026-04-29	26.320	26.790	26.990	26.130	0.440	1.670%	1.49万	0.00亿	0.000%
2026-04-28	27.360	26.350	27.360	26.110	-1.380	-4.977%	2.59万	0.00亿	0.000%
2026-04-27	27.530	27.730	27.820	27.080	0.220	0.800%	1.70万	0.00亿	0.000%
2026-04-24	27.460	27.510	27.740	26.870	0.020	0.073%	1.41万	0.00亿	0.000%
2026-04-23	28.240	27.490	28.240	27.250	-0.750	-2.656%	1.61万	0.00亿	0.000%
2026-04-22	27.870	28.240	28.500	27.870	0.110	0.391%	1.31万	0.00亿	0.000%
2026-04-21	27.810	28.130	28.430	27.620	0.350	1.260%	1.35万	0.00亿	0.000%
2026-04-20	27.280	27.780	27.810	27.030	0.600	2.208%	1.63万	0.00亿	0.000%
2026-04-17	27.220	27.180	27.470	26.960	-0.230	-0.839%	1.18万	0.00亿	0.000%
2026-04-16	27.130	27.410	27.500	26.950	0.250	0.920%	1.15万	0.00亿	0.000%
2026-04-15	27.320	27.160	27.680	27.100	-0.150	-0.549%	1.63万	0.00亿	0.000%
2026-04-14	27.330	27.310	27.390	26.890	0.180	0.663%	2.34万	0.00亿	0.000%
2026-04-13	27.630	27.130	27.630	26.630	-0.940	-3.349%	3.88万	0.00亿	0.000%
2026-04-10	27.650	28.070	28.070	26.630	0.390	1.409%	3.64万	0.00亿	0.000%
2026-04-09	29.400	27.680	29.410	27.390	-1.680	-5.722%	2.72万	0.00亿	0.000%
2026-04-08	28.630	29.360	29.360	28.630	1.330	4.745%	1.43万	0.00亿	0.000%
2026-04-07	28.520	28.030	28.860	27.730	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-03	29.280	28.120	29.290	27.990	0.000	0.000%	1.08万	0.00亿	0.000%
2026-04-02	29.720	29.030	29.830	28.600	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-01	29.760	29.710	29.820	29.170	0.000	0.000%	1.23万	0.00亿	0.000%