洁特生物（688026）历史行情

以下为洁特生物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	27.280	29.250	30.580	27.280	1.640	5.940%	1,695.06万	0.00亿	0.000%
2026-10-07	24.850	27.610	28.280	24.770	3.070	12.510%	1,420.92万	3.81亿	10.123%
2026-10-06	24.850	27.610	28.280	24.770	3.070	12.510%	1,420.92万	3.81亿	10.123%
2026-10-05	24.850	27.610	28.280	24.770	3.070	12.510%	1,420.92万	3.81亿	10.123%
2026-10-02	24.850	27.610	28.280	24.770	3.070	12.510%	1,420.92万	3.81亿	10.123%
2026-10-01	24.850	27.610	28.280	24.770	3.070	12.510%	1,420.92万	3.81亿	10.123%
2026-09-30	24.850	27.610	28.280	24.770	3.070	12.510%	1,420.92万	0.00亿	0.000%
2026-09-29	24.570	24.540	25.750	24.330	-0.700	-2.773%	721.44万	0.00亿	0.000%
2026-09-28	26.100	25.240	26.560	24.700	-0.710	-2.736%	934.24万	0.00亿	0.000%
2026-09-27	27.690	25.950	28.000	25.890	-1.830	-6.587%	942.57万	2.52亿	6.715%
2026-09-24	27.690	25.950	28.000	25.890	-1.830	-6.587%	942.57万	0.00亿	0.000%
2026-09-23	27.300	27.780	28.330	26.630	0.750	2.775%	1,521.07万	0.00亿	0.000%
2026-09-22	25.220	27.030	27.400	24.710	1.810	7.177%	2,099.97万	0.00亿	0.000%
2026-09-21	21.960	25.220	25.220	21.960	4.200	19.981%	1,611.12万	0.00亿	0.000%
2026-09-18	21.300	21.020	21.680	20.910	0.010	0.048%	442.65万	0.00亿	0.000%
2026-09-17	20.280	21.010	21.390	20.280	0.530	2.588%	452.57万	0.00亿	0.000%
2026-09-16	20.300	20.480	20.740	19.810	0.160	0.787%	369.19万	0.00亿	0.000%
2026-09-15	21.000	20.320	21.300	20.260	-0.870	-4.106%	536.68万	0.00亿	0.000%
2026-09-14	21.630	21.190	21.630	20.880	-0.020	-0.094%	401.64万	0.00亿	0.000%
2026-09-11	21.860	21.210	21.860	20.700	-0.510	-2.348%	510.48万	0.00亿	0.000%
2026-09-10	21.760	21.720	22.080	21.100	-0.310	-1.407%	579.51万	0.00亿	0.000%
2026-09-09	22.030	22.030	22.680	21.650	-0.170	-0.766%	819.91万	0.00亿	0.000%
2026-09-08	21.420	22.200	22.350	21.000	0.500	2.304%	947.13万	0.00亿	0.000%
2026-09-07	20.500	21.700	22.080	20.370	1.050	5.085%	1,534.12万	0.00亿	0.000%
2026-09-04	22.020	20.650	23.110	20.550	-0.290	-1.385%	1,855.00万	0.00亿	0.000%
2026-09-03	18.970	20.940	21.500	18.500	2.340	12.581%	1,474.95万	0.00亿	0.000%
2026-09-02	17.760	18.600	18.750	17.350	0.660	3.679%	810.24万	0.00亿	0.000%
2026-09-01	18.820	17.940	19.100	17.770	-0.880	-4.676%	907.85万	0.00亿	0.000%
2026-08-31	16.820	18.820	19.150	16.680	2.310	13.992%	1,127.56万	0.00亿	0.000%
2026-08-28	15.600	16.510	17.250	15.510	0.860	5.495%	589.45万	0.00亿	0.000%
2026-08-27	15.550	15.650	15.790	15.380	0.100	0.643%	316.04万	0.00亿	0.000%
2026-08-26	16.020	15.550	16.280	15.500	-0.470	-2.934%	328.84万	0.00亿	0.000%
2026-08-25	15.340	16.020	16.050	15.150	0.480	3.089%	476.58万	0.00亿	0.000%
2026-08-24	16.450	15.540	16.610	15.420	-0.930	-5.647%	557.37万	0.00亿	0.000%
2026-08-21	16.400	16.470	16.730	16.010	-0.200	-1.200%	401.94万	0.00亿	0.000%
2026-08-20	16.320	16.670	17.370	16.320	0.430	2.648%	526.73万	0.00亿	0.000%
2026-08-19	16.570	16.240	16.750	15.760	-0.500	-2.987%	658.66万	0.00亿	0.000%
2026-08-18	17.050	16.740	17.480	16.560	-0.300	-1.761%	708.98万	0.00亿	0.000%
2026-08-17	18.540	17.040	18.800	16.810	-1.150	-6.322%	947.62万	0.00亿	0.000%
2026-08-14	18.450	18.190	19.200	17.900	-0.360	-1.941%	609.62万	0.00亿	0.000%
2026-08-13	18.130	18.550	18.850	17.950	0.390	2.148%	632.72万	0.00亿	0.000%
2026-08-12	18.440	18.160	18.790	18.010	-0.280	-1.518%	847.31万	0.00亿	0.000%
2026-08-11	17.930	18.440	18.980	17.200	0.370	2.048%	1,057.63万	0.00亿	0.000%
2026-08-10	16.500	18.070	18.200	16.460	1.530	9.250%	1,037.97万	0.00亿	0.000%
2026-08-07	15.490	16.540	16.990	15.450	1.180	7.682%	1,136.95万	0.00亿	0.000%
2026-08-06	13.810	15.360	15.440	13.810	1.490	10.743%	586.49万	0.00亿	0.000%
2026-08-05	13.640	13.870	14.080	13.410	0.240	1.761%	262.73万	0.00亿	0.000%
2026-08-04	13.420	13.630	13.700	13.140	0.560	4.285%	277.63万	0.00亿	0.000%
2026-08-03	12.630	13.070	13.160	12.500	0.430	3.402%	272.87万	0.00亿	0.000%
2026-07-31	12.120	12.640	12.740	12.120	0.442	3.624%	219.01万	0.00亿	0.000%
2026-07-30	12.098	12.198	12.418	12.038	0.070	0.577%	207.96万	0.00亿	0.000%
2026-07-29	12.188	12.128	12.478	11.888	0.090	0.748%	272.68万	0.00亿	0.000%
2026-07-28	11.928	12.038	12.338	11.928	-0.140	-1.150%	212.64万	0.00亿	0.000%
2026-07-27	11.488	12.178	12.228	11.488	0.700	6.099%	343.79万	0.00亿	0.000%
2026-07-24	11.888	11.478	11.928	11.478	-0.390	-3.286%	163.25万	0.00亿	0.000%
2026-07-23	11.778	11.868	11.898	11.528	0.090	0.764%	246.85万	0.00亿	0.000%
2026-07-22	12.288	11.778	12.468	11.678	-0.510	-4.150%	305.05万	0.00亿	0.000%
2026-07-21	12.008	12.288	12.498	11.188	0.230	1.907%	474.81万	0.00亿	0.000%
2026-07-20	12.728	12.058	12.998	11.738	-0.600	-4.740%	410.81万	0.00亿	0.000%
2026-07-17	13.858	12.658	14.208	12.478	-1.270	-9.118%	396.07万	0.00亿	0.000%
2026-07-16	13.978	13.928	14.308	13.768	-0.130	-0.925%	278.67万	0.00亿	0.000%
2026-07-15	13.908	14.058	14.558	13.638	0.150	1.079%	327.47万	0.00亿	0.000%
2026-07-14	13.548	13.908	13.978	13.218	0.400	2.961%	283.67万	0.00亿	0.000%
2026-07-13	13.948	13.508	14.258	13.258	-0.420	-3.016%	325.32万	0.00亿	0.000%
2026-07-10	13.778	13.928	14.368	13.398	0.010	0.072%	301.93万	0.00亿	0.000%
2026-07-09	13.778	13.918	13.988	13.338	0.140	1.016%	306.17万	0.00亿	0.000%
2026-07-08	14.368	13.778	14.418	13.718	-0.470	-3.299%	238.25万	0.00亿	0.000%
2026-07-07	15.028	14.248	15.028	14.158	-0.830	-5.505%	385.18万	0.00亿	0.000%
2026-07-06	15.258	15.078	15.778	15.048	-0.240	-1.567%	434.60万	0.00亿	0.000%
2026-07-03	15.108	15.318	15.798	15.108	0.230	1.524%	361.57万	0.00亿	0.000%
2026-07-02	15.728	15.088	16.318	15.088	-0.750	-4.735%	527.84万	0.00亿	0.000%
2026-07-01	15.368	15.838	16.628	15.028	0.200	1.279%	637.10万	0.00亿	0.000%
2026-06-30	15.598	15.638	15.708	14.938	0.080	0.514%	537.86万	0.00亿	0.000%
2026-06-29	14.658	15.558	16.168	14.108	1.030	7.090%	908.60万	0.00亿	0.000%
2026-06-26	16.448	14.528	16.588	14.498	-2.130	-12.787%	905.04万	0.00亿	0.000%
2026-06-25	17.818	16.658	17.908	16.408	-1.250	-6.980%	875.80万	0.00亿	0.000%
2026-06-24	17.728	17.908	18.808	17.268	0.270	1.531%	984.00万	0.00亿	0.000%
2026-06-23	15.938	17.638	18.528	15.938	1.710	10.736%	1,082.39万	0.00亿	0.000%
2026-06-22	14.918	15.928	16.608	14.858	0.900	5.989%	1,092.61万	0.00亿	0.000%
2026-06-18	12.868	15.028	15.528	12.778	2.100	16.244%	968.60万	0.00亿	0.000%
2026-06-17	13.348	12.928	13.348	12.778	-0.380	-2.855%	306.63万	0.00亿	0.000%
2026-06-16	13.528	13.308	13.638	13.038	-0.350	-2.563%	235.91万	0.00亿	0.000%
2026-06-15	13.828	13.658	14.408	13.128	0.020	0.147%	460.17万	0.00亿	0.000%
2026-06-12	12.858	13.638	14.028	12.768	0.870	6.814%	411.05万	0.00亿	0.000%
2026-06-11	12.918	12.768	13.028	12.428	-0.190	-1.466%	135.69万	0.00亿	0.000%
2026-06-10	12.768	12.958	12.968	12.598	0.130	1.013%	174.04万	0.00亿	0.000%
2026-06-09	12.878	12.828	13.188	12.738	-0.050	-0.388%	150.29万	0.00亿	0.000%
2026-06-08	13.128	12.878	13.398	12.568	-0.460	-3.449%	168.35万	0.00亿	0.000%
2026-06-05	13.118	13.338	13.578	12.878	0.260	1.988%	143.10万	0.00亿	0.000%
2026-06-04	13.328	13.078	13.448	12.958	-0.310	-2.316%	120.92万	0.00亿	0.000%
2026-06-03	13.838	13.388	13.848	13.328	-0.460	-3.322%	166.21万	0.00亿	0.000%
2026-06-02	14.158	13.848	14.308	13.648	-0.320	-2.259%	142.59万	0.00亿	0.000%
2026-06-01	13.728	14.168	14.288	13.558	0.380	2.756%	152.91万	0.00亿	0.000%
2026-05-29	14.218	13.788	14.558	13.708	-0.510	-3.567%	189.76万	0.00亿	0.000%
2026-05-28	14.398	14.298	14.608	13.938	-0.170	-1.175%	178.30万	0.00亿	0.000%
2026-05-27	14.618	14.468	14.768	14.138	-0.320	-2.164%	216.92万	0.00亿	0.000%
2026-05-26	15.078	14.788	15.078	14.538	-0.260	-1.728%	194.27万	0.00亿	0.000%
2026-05-25	15.758	15.048	15.928	14.818	-0.680	-4.323%	270.31万	0.00亿	0.000%
2026-05-22	15.208	15.728	15.878	15.178	0.390	2.543%	146.80万	0.00亿	0.000%
2026-05-21	15.808	15.338	16.228	15.278	-0.550	-3.462%	173.83万	0.00亿	0.000%
2026-05-20	16.018	15.888	16.048	15.588	-0.060	-0.376%	114.38万	0.00亿	0.000%
2026-05-19	16.058	15.948	16.258	15.658	-0.120	-0.747%	127.68万	0.00亿	0.000%
2026-05-18	15.748	16.068	16.108	15.578	0.530	3.411%	209.79万	0.00亿	0.000%
2026-05-15	15.988	15.538	16.058	15.458	-0.370	-2.326%	189.67万	0.00亿	0.000%
2026-05-14	16.168	15.908	16.228	15.838	-0.250	-1.547%	179.62万	0.00亿	0.000%
2026-05-13	16.118	16.158	16.298	15.928	0.030	0.186%	216.63万	0.00亿	0.000%
2026-05-12	16.688	16.128	16.718	15.988	-0.480	-2.890%	269.19万	0.00亿	0.000%
2026-05-11	16.508	16.608	16.718	16.338	0.160	0.973%	196.48万	0.00亿	0.000%
2026-05-08	16.368	16.448	16.698	16.228	0.080	0.489%	174.13万	0.00亿	0.000%
2026-05-07	16.518	16.368	16.728	16.328	-0.140	-0.848%	189.27万	0.00亿	0.000%
2026-05-06	15.988	16.508	16.918	15.968	0.640	4.033%	334.08万	0.00亿	0.000%
2026-04-30	15.828	15.868	15.998	15.198	-0.390	-2.399%	359.54万	0.00亿	0.000%
2026-04-29	15.988	16.258	16.478	15.958	0.220	1.372%	252.96万	0.00亿	0.000%
2026-04-28	16.178	16.038	16.248	15.878	-0.070	-0.435%	162.56万	0.00亿	0.000%
2026-04-27	15.748	16.108	16.108	15.448	0.420	2.677%	172.27万	0.00亿	0.000%
2026-04-24	15.368	15.688	15.718	15.238	0.250	1.619%	156.08万	0.00亿	0.000%
2026-04-23	15.868	15.438	15.878	15.358	-0.410	-2.587%	217.00万	0.00亿	0.000%
2026-04-22	16.088	15.848	16.288	15.788	-0.420	-2.582%	210.75万	0.00亿	0.000%
2026-04-21	16.168	16.268	16.308	16.028	0.120	0.743%	139.50万	0.00亿	0.000%
2026-04-20	15.898	16.148	16.288	15.798	0.160	1.001%	166.00万	0.00亿	0.000%
2026-04-17	16.228	15.988	16.368	15.908	-0.320	-1.962%	169.22万	0.00亿	0.000%
2026-04-16	16.168	16.308	16.398	15.998	0.160	0.991%	161.48万	0.00亿	0.000%
2026-04-15	16.238	16.148	16.488	16.138	-0.020	-0.124%	145.38万	0.00亿	0.000%
2026-04-14	16.388	16.168	16.388	15.988	-0.050	-0.308%	123.77万	0.00亿	0.000%
2026-04-13	16.498	16.218	16.498	16.138	0.000	0.000%	131.61万	0.00亿	0.000%
2026-04-10	16.358	16.518	16.688	16.268	0.000	0.000%	132.02万	0.00亿	0.000%
2026-04-09	16.678	16.278	16.718	16.248	0.000	0.000%	109.30万	0.00亿	0.000%
2026-04-08	16.628	16.678	16.828	16.468	0.000	0.000%	151.30万	0.00亿	0.000%
2026-04-07	15.938	16.218	16.378	15.628	0.000	0.000%	182.97万	0.00亿	0.000%
2026-04-03	16.428	15.868	16.428	15.788	0.000	0.000%	174.71万	0.00亿	0.000%
2026-04-02	16.748	16.348	16.918	16.288	0.000	0.000%	153.29万	0.00亿	0.000%
2026-04-01	16.658	16.818	16.828	16.368	0.000	0.000%	152.01万	0.00亿	0.000%