复洁科技（688335）历史行情

以下为复洁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
2026-10-05	17.390	17.460	17.670	17.210	0.080	0.460%	210.63万	0.37亿	1.423%
2026-10-02	17.390	17.460	17.670	17.210	0.080	0.460%	210.63万	0.37亿	1.423%
2026-10-01	17.390	17.460	17.670	17.210	0.080	0.460%	210.63万	0.37亿	1.423%
2026-09-30	17.390	17.460	17.670	17.210	0.080	0.460%	210.63万	0.00亿	0.000%
2026-09-29	17.030	17.380	17.750	16.580	0.350	2.055%	297.08万	0.00亿	0.000%
2026-09-28	17.560	17.030	17.790	16.850	-0.570	-3.239%	229.02万	0.00亿	0.000%
2026-09-27	17.900	17.600	18.200	17.600	-0.310	-1.731%	166.70万	0.30亿	1.126%
2026-09-24	17.900	17.600	18.200	17.600	-0.310	-1.731%	166.70万	0.00亿	0.000%
2026-09-23	18.180	17.910	18.180	17.850	-0.370	-2.024%	141.38万	0.00亿	0.000%
2026-09-22	18.370	18.280	18.830	18.100	0.020	0.110%	162.22万	0.00亿	0.000%
2026-09-21	18.250	18.260	18.700	18.020	0.080	0.440%	178.22万	0.00亿	0.000%
2026-09-18	17.750	18.180	18.200	17.750	0.430	2.423%	204.24万	0.00亿	0.000%
2026-09-17	18.260	17.750	18.260	17.500	-0.280	-1.553%	160.80万	0.00亿	0.000%
2026-09-16	17.910	18.030	18.250	17.580	0.280	1.577%	204.05万	0.00亿	0.000%
2026-09-15	18.160	17.750	18.570	17.650	-0.500	-2.740%	253.99万	0.00亿	0.000%
2026-09-14	18.740	18.250	18.830	18.210	-0.670	-3.541%	207.93万	0.00亿	0.000%
2026-09-11	18.980	18.920	19.040	18.460	-0.180	-0.942%	159.72万	0.00亿	0.000%
2026-09-10	19.020	19.100	19.380	18.900	-0.220	-1.139%	160.30万	0.00亿	0.000%
2026-09-09	19.580	19.320	19.780	19.200	-0.180	-0.923%	139.67万	0.00亿	0.000%
2026-09-08	19.580	19.500	20.270	19.350	0.000	0.000%	223.24万	0.00亿	0.000%
2026-09-07	19.860	19.500	20.160	19.460	-0.300	-1.515%	166.07万	0.00亿	0.000%
2026-09-04	20.280	19.800	20.480	19.690	-0.220	-1.099%	147.22万	0.00亿	0.000%
2026-09-03	20.130	20.020	20.420	19.800	-0.150	-0.744%	151.56万	0.00亿	0.000%
2026-09-02	20.100	20.170	20.300	19.810	-0.080	-0.395%	230.26万	0.00亿	0.000%
2026-09-01	20.350	20.250	21.050	20.230	-0.270	-1.316%	248.74万	0.00亿	0.000%
2026-08-31	20.150	20.520	20.860	20.040	0.680	3.427%	240.60万	0.00亿	0.000%
2026-08-28	20.220	19.840	20.430	19.800	-0.410	-2.025%	143.51万	0.00亿	0.000%
2026-08-27	20.080	20.250	20.330	19.780	0.100	0.496%	146.33万	0.00亿	0.000%
2026-08-26	19.990	20.150	20.480	19.800	0.190	0.952%	162.71万	0.00亿	0.000%
2026-08-25	19.530	19.960	20.200	19.180	0.490	2.517%	184.80万	0.00亿	0.000%
2026-08-24	19.960	19.470	20.250	19.200	-0.480	-2.406%	179.83万	0.00亿	0.000%
2026-08-21	20.280	19.950	20.410	19.520	-0.140	-0.697%	186.61万	0.00亿	0.000%
2026-08-20	19.580	20.090	20.490	19.550	0.500	2.552%	245.07万	0.00亿	0.000%
2026-08-19	20.900	19.590	20.900	19.510	-1.490	-7.068%	214.54万	0.00亿	0.000%
2026-08-18	20.870	21.080	21.140	20.430	0.190	0.910%	241.82万	0.00亿	0.000%
2026-08-17	20.590	20.890	20.990	20.280	0.210	1.015%	214.40万	0.00亿	0.000%
2026-08-14	21.190	20.680	21.190	20.250	-0.500	-2.361%	253.39万	0.00亿	0.000%
2026-08-13	22.500	21.180	22.540	21.110	-1.250	-5.573%	339.85万	0.00亿	0.000%
2026-08-12	22.370	22.430	22.990	22.050	-0.050	-0.222%	319.44万	0.00亿	0.000%
2026-08-11	20.570	22.480	23.220	20.570	1.480	7.048%	525.44万	0.00亿	0.000%
2026-08-10	20.880	21.000	21.150	20.260	0.360	1.744%	197.43万	0.00亿	0.000%
2026-08-07	20.210	20.640	20.840	19.560	0.560	2.789%	252.15万	0.00亿	0.000%
2026-08-06	20.080	20.080	20.150	19.570	0.270	1.363%	205.87万	0.00亿	0.000%
2026-08-05	19.740	19.810	20.280	19.540	0.070	0.355%	230.72万	0.00亿	0.000%
2026-08-04	19.180	19.740	19.920	18.860	0.820	4.334%	209.84万	0.00亿	0.000%
2026-08-03	18.620	18.920	19.300	18.580	0.420	2.270%	173.45万	0.00亿	0.000%
2026-07-31	18.300	18.500	19.150	18.000	0.700	3.933%	248.24万	0.00亿	0.000%
2026-07-30	18.950	17.800	19.300	17.780	-1.330	-6.952%	301.71万	0.00亿	0.000%
2026-07-29	18.990	19.130	19.350	18.670	0.000	0.000%	165.30万	0.00亿	0.000%
2026-07-28	19.300	19.130	19.650	18.850	-0.010	-0.052%	156.14万	0.00亿	0.000%
2026-07-27	18.550	19.140	19.330	18.550	0.520	2.793%	214.00万	0.00亿	0.000%
2026-07-24	19.050	18.620	19.180	18.500	-0.630	-3.273%	194.21万	0.00亿	0.000%
2026-07-23	18.490	19.250	19.470	18.120	1.030	5.653%	270.25万	0.00亿	0.000%
2026-07-22	18.200	18.220	18.910	18.000	-0.330	-1.779%	225.84万	0.00亿	0.000%
2026-07-21	18.200	18.550	18.660	16.510	0.450	2.486%	348.97万	0.00亿	0.000%
2026-07-20	18.830	18.100	19.620	17.680	-0.430	-2.321%	378.67万	0.00亿	0.000%
2026-07-17	19.950	18.530	20.330	18.350	-1.620	-8.040%	342.83万	0.00亿	0.000%
2026-07-16	20.000	20.150	21.040	20.000	-0.130	-0.641%	235.46万	0.00亿	0.000%
2026-07-15	20.660	20.280	20.980	20.100	-0.520	-2.500%	224.64万	0.00亿	0.000%
2026-07-14	20.790	20.800	20.990	19.900	0.250	1.217%	242.94万	0.00亿	0.000%
2026-07-13	22.200	20.550	22.300	20.550	-1.950	-8.667%	275.51万	0.00亿	0.000%
2026-07-10	20.900	22.500	23.560	20.900	1.370	6.484%	422.61万	0.00亿	0.000%
2026-07-09	21.280	21.130	21.530	20.300	-0.260	-1.216%	296.89万	0.00亿	0.000%
2026-07-08	22.180	21.390	22.500	21.210	-1.110	-4.933%	250.53万	0.00亿	0.000%
2026-07-07	21.580	22.500	22.500	20.870	0.920	4.263%	453.00万	0.00亿	0.000%
2026-07-06	23.520	21.580	23.550	21.520	-1.670	-7.183%	416.43万	0.00亿	0.000%
2026-07-03	24.050	23.250	24.050	23.010	-0.630	-2.638%	212.28万	0.00亿	0.000%
2026-07-02	24.630	23.880	25.120	23.310	-0.380	-1.566%	317.74万	0.00亿	0.000%
2026-07-01	24.440	24.260	25.330	23.710	0.220	0.915%	324.91万	0.00亿	0.000%
2026-06-30	23.880	24.040	24.260	23.520	0.100	0.418%	322.46万	0.00亿	0.000%
2026-06-29	25.000	23.940	25.000	22.870	-1.070	-4.278%	444.16万	0.00亿	0.000%
2026-06-26	27.550	25.010	27.800	24.380	-2.730	-9.841%	530.44万	0.00亿	0.000%
2026-06-25	29.050	27.740	29.050	27.310	-1.610	-5.486%	412.12万	0.00亿	0.000%
2026-06-24	31.500	29.350	31.500	28.750	-1.950	-6.230%	383.02万	0.00亿	0.000%
2026-06-23	30.680	31.300	31.640	30.170	0.100	0.321%	388.88万	0.00亿	0.000%
2026-06-22	34.000	31.200	35.600	30.060	-2.880	-8.451%	663.66万	0.00亿	0.000%
2026-06-18	32.900	34.080	34.160	32.900	0.760	2.281%	325.84万	0.00亿	0.000%
2026-06-17	31.400	33.320	34.330	31.120	1.920	6.115%	484.71万	0.00亿	0.000%
2026-06-16	29.360	31.400	31.800	28.910	2.280	7.830%	470.62万	0.00亿	0.000%
2026-06-15	28.560	29.120	29.600	28.420	0.560	1.961%	281.80万	0.00亿	0.000%
2026-06-12	29.700	28.560	29.700	27.780	-0.470	-1.619%	370.66万	0.00亿	0.000%
2026-06-11	30.450	29.030	31.600	28.660	-0.822	-2.754%	349.05万	0.00亿	0.000%
2026-06-10	28.552	29.852	30.002	27.852	1.700	6.039%	470.78万	0.00亿	0.000%
2026-06-09	28.402	28.152	28.402	27.602	0.330	1.186%	200.16万	0.00亿	0.000%
2026-06-08	28.682	27.822	28.682	27.402	-0.880	-3.066%	227.59万	0.00亿	0.000%
2026-06-05	29.732	28.702	29.732	28.522	-1.030	-3.464%	269.65万	0.00亿	0.000%
2026-06-04	28.912	29.732	30.202	28.622	0.750	2.588%	366.58万	0.00亿	0.000%
2026-06-03	28.172	28.982	29.582	27.552	1.140	4.095%	347.56万	0.00亿	0.000%
2026-06-02	28.802	27.842	28.822	27.252	-1.190	-4.099%	350.58万	0.00亿	0.000%
2026-06-01	28.492	29.032	31.112	28.102	0.550	1.931%	538.33万	0.00亿	0.000%
2026-05-29	28.742	28.482	29.362	27.532	0.170	0.600%	454.76万	0.00亿	0.000%
2026-05-28	29.282	28.312	30.312	28.152	-0.470	-1.633%	569.22万	0.00亿	0.000%
2026-05-27	31.682	28.782	32.202	28.742	-2.900	-9.153%	937.69万	0.00亿	0.000%
2026-05-26	26.802	31.682	31.682	26.302	5.310	20.135%	888.09万	0.00亿	0.000%
2026-05-25	26.372	26.372	26.912	26.062	-0.180	-0.678%	267.06万	0.00亿	0.000%
2026-05-22	26.972	26.552	27.162	26.382	-0.250	-0.933%	243.12万	0.00亿	0.000%
2026-05-21	28.172	26.802	28.382	26.772	-1.220	-4.354%	268.57万	0.00亿	0.000%
2026-05-20	27.842	28.022	28.312	27.022	0.040	0.143%	375.78万	0.00亿	0.000%
2026-05-19	28.682	27.982	28.802	26.292	-0.880	-3.049%	622.11万	0.00亿	0.000%
2026-05-18	28.502	28.862	29.952	28.052	0.490	1.727%	344.08万	0.00亿	0.000%
2026-05-15	29.032	28.372	29.032	28.082	-0.530	-1.834%	262.24万	0.00亿	0.000%
2026-05-14	29.802	28.902	30.472	28.902	-0.790	-2.661%	277.29万	0.00亿	0.000%
2026-05-13	29.752	29.692	30.142	29.252	0.070	0.236%	243.98万	0.00亿	0.000%
2026-05-12	30.302	29.622	30.752	29.072	-1.100	-3.580%	386.85万	0.00亿	0.000%
2026-05-11	30.782	30.722	31.142	29.932	-0.070	-0.227%	302.02万	0.00亿	0.000%
2026-05-08	30.502	30.792	31.052	29.992	0.140	0.457%	259.25万	0.00亿	0.000%
2026-05-07	30.952	30.652	31.392	30.452	-0.300	-0.969%	275.24万	0.00亿	0.000%
2026-05-06	31.552	30.952	32.002	30.762	-0.720	-2.273%	314.25万	0.00亿	0.000%
2026-04-30	30.902	31.672	31.762	30.902	0.630	2.030%	219.15万	0.00亿	0.000%
2026-04-29	31.742	31.042	31.892	30.912	-0.710	-2.236%	311.32万	0.00亿	0.000%
2026-04-28	33.302	31.752	33.322	31.482	-1.640	-4.911%	284.77万	0.00亿	0.000%
2026-04-27	32.562	33.392	33.462	30.402	0.420	1.274%	386.22万	0.00亿	0.000%
2026-04-24	34.732	32.972	34.732	32.612	-1.070	-3.143%	230.00万	0.00亿	0.000%
2026-04-23	34.902	34.042	35.982	33.862	-0.460	-1.333%	345.29万	0.00亿	0.000%
2026-04-22	31.862	34.502	34.572	31.492	2.440	7.610%	386.93万	0.00亿	0.000%
2026-04-21	31.422	32.062	32.792	31.422	0.400	1.263%	267.14万	0.00亿	0.000%
2026-04-20	33.952	31.662	34.102	30.932	-2.290	-6.745%	509.81万	0.00亿	0.000%
2026-04-17	33.802	33.952	34.192	32.702	-0.230	-0.673%	393.35万	0.00亿	0.000%
2026-04-16	34.312	34.182	34.502	33.802	-0.130	-0.379%	173.26万	0.00亿	0.000%
2026-04-15	34.602	34.312	35.382	34.172	-0.180	-0.522%	159.52万	0.00亿	0.000%
2026-04-14	34.802	34.492	35.242	34.112	-0.030	-0.087%	158.79万	0.00亿	0.000%
2026-04-13	35.422	34.522	35.792	34.312	-0.900	-2.541%	193.26万	0.00亿	0.000%
2026-04-10	36.122	35.422	37.002	35.402	-0.700	-1.938%	191.27万	0.00亿	0.000%
2026-04-09	35.552	36.122	36.892	35.162	0.020	0.055%	213.03万	0.00亿	0.000%
2026-04-08	34.572	36.102	36.272	34.552	2.550	7.600%	268.40万	0.00亿	0.000%
2026-04-07	32.992	33.552	33.782	32.802	0.000	0.000%	134.68万	0.00亿	0.000%
2026-04-03	33.402	32.842	34.002	32.512	0.000	0.000%	163.30万	0.00亿	0.000%
2026-04-02	34.302	33.322	34.602	33.002	0.000	0.000%	164.67万	0.00亿	0.000%
2026-04-01	34.202	34.602	35.302	34.202	0.000	0.000%	168.30万	0.00亿	0.000%