洁美科技(002859)股票信息
| 股票代码 | 002859 |
| 股票名称 | 洁美科技 |
| 最新价/元 | 20.59 |
| 涨跌额/元 | 1.73 |
| 涨跌幅/% | 9.17 |
| 买入/元 | 20.57 |
| 卖出/元 | 20.59 |
| 昨收/元 | 18.86 |
| 今开/元 | 19.70 |
| 最高/元 | 20.60 |
| 最低/元 | 19.38 |
| 成交量/手 | 114613.84 |
| 成交额/万 | 23085.22 |
| 股净值/元 | 34.90 |
| 市净率 | 3.16 |
| 总市值/万 | 887247.61 |
| 流通值/万 | 835099.81 |
| 换手率/% | 2.83 |
| 入市日期 | 2017-04-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
洁美科技(002859)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 19.70 | 20.59 | 1.73 | 9.17 | 114613.84 | 23085.22 | 2.83 |
| 2024-09-27 | 18.30 | 18.86 | 0.96 | 5.36 | 72197.40 | 13477.39 | 1.78 |
| 2024-09-26 | 17.05 | 17.90 | 0.82 | 4.80 | 52569.37 | 9135.31 | 1.30 |
| 2024-09-25 | 16.98 | 17.08 | 0.30 | 1.79 | 54589.30 | 9424.97 | 1.35 |
| 2024-09-24 | 16.00 | 16.78 | 0.91 | 5.73 | 57752.80 | 9448.38 | 1.42 |
| 2024-09-23 | 15.72 | 15.87 | 0.18 | 1.15 | 28059.90 | 4478.42 | 0.69 |
| 2024-09-20 | 16.06 | 15.69 | -0.21 | -1.32 | 23910.00 | 3755.35 | 0.59 |
| 2024-09-19 | 15.92 | 15.90 | 0.10 | 0.63 | 27100.80 | 4318.35 | 0.67 |
| 2024-09-18 | 15.93 | 15.80 | -0.12 | -0.75 | 21045.20 | 3309.42 | 0.52 |
| 2024-09-13 | 16.23 | 15.92 | -0.31 | -1.91 | 20175.00 | 3243.87 | 0.50 |
| 2024-09-12 | 16.36 | 16.23 | -0.08 | -0.49 | 20044.00 | 3294.06 | 0.49 |
| 2024-09-11 | 16.29 | 16.31 | -0.07 | -0.43 | 19605.81 | 3184.46 | 0.48 |
| 2024-09-10 | 16.19 | 16.38 | 0.25 | 1.55 | 28259.41 | 4565.24 | 0.70 |
| 2024-09-09 | 16.28 | 16.13 | -0.23 | -1.41 | 22236.00 | 3595.36 | 0.55 |
| 2024-09-06 | 16.86 | 16.36 | -0.49 | -2.91 | 29778.00 | 4928.12 | 0.73 |
| 2024-09-05 | 16.74 | 16.85 | 0.07 | 0.42 | 19003.00 | 3203.37 | 0.47 |
| 2024-09-04 | 16.99 | 16.78 | -0.30 | -1.76 | 23763.00 | 4006.91 | 0.59 |
| 2024-09-03 | 16.91 | 17.08 | 0.18 | 1.07 | 24158.81 | 4121.63 | 0.60 |
| 2024-09-02 | 17.66 | 16.90 | -0.75 | -4.25 | 37586.00 | 6471.97 | 0.93 |
| 2024-08-30 | 17.00 | 17.65 | 0.79 | 4.69 | 79117.80 | 14005.23 | 1.95 |
| 2024-08-29 | 16.14 | 16.86 | 0.57 | 3.50 | 38523.60 | 6449.61 | 0.95 |
| 2024-08-28 | 16.20 | 16.29 | -0.03 | -0.18 | 22283.40 | 3619.42 | 0.55 |
| 2024-08-27 | 16.61 | 16.32 | -0.46 | -2.74 | 22656.51 | 3718.89 | 0.56 |
| 2024-08-26 | 16.64 | 16.78 | 0.13 | 0.78 | 16382.51 | 2744.72 | 0.40 |
| 2024-08-23 | 16.38 | 16.65 | 0.27 | 1.65 | 30424.13 | 5018.53 | 0.75 |
| 2024-08-22 | 16.72 | 16.38 | -0.32 | -1.92 | 26867.73 | 4418.31 | 0.66 |
| 2024-08-21 | 16.72 | 16.70 | -0.02 | -0.12 | 22521.00 | 3770.67 | 0.56 |
| 2024-08-20 | 17.14 | 16.72 | -0.42 | -2.45 | 39551.20 | 6659.38 | 0.98 |
| 2024-08-19 | 17.45 | 17.14 | -0.21 | -1.21 | 33130.00 | 5737.86 | 0.82 |
| 2024-08-16 | 18.13 | 17.35 | -0.74 | -4.09 | 53974.78 | 9532.80 | 1.33 |
| 2024-08-15 | 17.97 | 18.09 | 0.12 | 0.67 | 25900.00 | 4698.45 | 0.64 |
| 2024-08-14 | 18.10 | 17.97 | -0.13 | -0.72 | 14333.00 | 2584.26 | 0.35 |
| 2024-08-13 | 18.00 | 18.10 | 0.10 | 0.56 | 13601.84 | 2450.07 | 0.34 |
| 2024-08-12 | 18.12 | 18.00 | -0.09 | -0.50 | 15263.00 | 2750.06 | 0.38 |
| 2024-08-09 | 18.37 | 18.09 | -0.25 | -1.36 | 22878.02 | 4188.87 | 0.56 |
| 2024-08-08 | 18.15 | 18.34 | 0.18 | 0.99 | 34623.20 | 6306.40 | 0.85 |
| 2024-08-07 | 18.26 | 18.16 | -0.08 | -0.44 | 18649.40 | 3390.60 | 0.46 |
| 2024-08-06 | 18.20 | 18.24 | 0.27 | 1.50 | 21934.54 | 3983.16 | 0.54 |
| 2024-08-05 | 18.69 | 17.97 | -0.83 | -4.42 | 35398.00 | 6492.30 | 0.87 |
| 2024-08-02 | 19.13 | 18.80 | -0.49 | -2.54 | 25257.88 | 4802.57 | 0.62 |
| 2024-08-01 | 19.42 | 19.29 | -0.10 | -0.52 | 28439.40 | 5497.94 | 0.70 |
| 2024-07-31 | 18.85 | 19.39 | 0.59 | 3.14 | 33766.00 | 6476.82 | 0.83 |
| 2024-07-30 | 18.49 | 18.80 | 0.26 | 1.40 | 26305.80 | 4910.80 | 0.65 |
| 2024-07-29 | 19.08 | 18.54 | -0.32 | -1.70 | 27892.20 | 5218.75 | 0.69 |
| 2024-07-26 | 18.56 | 18.86 | 0.42 | 2.28 | 36382.00 | 6832.87 | 0.90 |
| 2024-07-25 | 18.40 | 18.44 | -0.09 | -0.49 | 34360.00 | 6299.25 | 0.85 |
| 2024-07-24 | 19.21 | 18.53 | -0.82 | -4.24 | 49008.17 | 9206.27 | 1.21 |
| 2024-07-23 | 20.09 | 19.35 | -0.78 | -3.88 | 42670.62 | 8365.50 | 1.05 |
| 2024-07-22 | 20.44 | 20.13 | -0.49 | -2.38 | 39664.80 | 8045.85 | 0.98 |
| 2024-07-19 | 19.41 | 20.62 | 1.22 | 6.29 | 89653.67 | 18399.07 | 2.21 |
| 2024-07-18 | 19.90 | 19.40 | -0.70 | -3.48 | 58168.60 | 11337.00 | 1.46 |
| 2024-07-17 | 20.30 | 20.10 | -0.21 | -1.03 | 53250.54 | 10867.44 | 1.33 |
| 2024-07-16 | 19.32 | 20.31 | 1.12 | 5.84 | 68702.60 | 13692.75 | 1.72 |
| 2024-07-15 | 19.35 | 19.19 | -0.24 | -1.24 | 27451.00 | 5284.26 | 0.69 |
| 2024-07-12 | 19.50 | 19.43 | -0.22 | -1.12 | 34830.60 | 6748.84 | 0.87 |
| 2024-07-11 | 18.91 | 19.65 | 1.00 | 5.36 | 60608.88 | 11783.36 | 1.52 |
| 2024-07-10 | 18.45 | 18.65 | 0.00 | 0.00 | 38305.40 | 7122.81 | 0.96 |
| 2024-07-09 | 17.61 | 18.65 | 0.93 | 5.25 | 49382.60 | 9024.81 | 1.24 |
| 2024-07-08 | 17.96 | 17.72 | -0.23 | -1.28 | 29522.94 | 5234.32 | 0.74 |
| 2024-07-05 | 17.80 | 17.95 | -0.01 | -0.06 | 33481.20 | 5998.72 | 0.84 |
| 2024-07-04 | 18.36 | 17.96 | -0.46 | -2.50 | 45914.51 | 8310.05 | 1.15 |
| 2024-07-03 | 18.76 | 18.42 | -0.30 | -1.60 | 54669.95 | 10009.15 | 1.37 |
| 2024-07-02 | 19.52 | 18.72 | -0.88 | -4.49 | 57727.00 | 10917.26 | 1.44 |
| 2024-07-01 | 20.15 | 19.60 | -0.48 | -2.39 | 64622.86 | 12531.94 | 1.62 |
| 2024-06-28 | 19.70 | 20.08 | 0.25 | 1.26 | 41112.60 | 8320.59 | 1.03 |
| 2024-06-27 | 20.20 | 19.83 | -0.37 | -1.83 | 40436.80 | 8128.14 | 1.01 |
| 2024-06-26 | 19.65 | 20.20 | 0.58 | 2.96 | 41477.65 | 8213.89 | 1.04 |
| 2024-06-25 | 20.43 | 19.62 | -1.02 | -4.94 | 57253.60 | 11382.75 | 1.43 |
| 2024-06-24 | 21.05 | 20.64 | -0.62 | -2.92 | 46500.80 | 9787.14 | 1.16 |
| 2024-06-21 | 21.00 | 21.26 | 0.11 | 0.52 | 37577.84 | 7932.51 | 0.94 |
| 2024-06-20 | 21.61 | 21.15 | -0.58 | -2.67 | 40083.80 | 8580.62 | 1.00 |
| 2024-06-19 | 21.77 | 21.73 | -0.03 | -0.14 | 42069.00 | 9162.90 | 1.05 |
| 2024-06-18 | 21.53 | 21.76 | 0.33 | 1.54 | 80228.80 | 17500.88 | 2.01 |
| 2024-06-17 | 20.60 | 21.43 | 0.70 | 3.38 | 74619.53 | 15955.35 | 1.87 |
| 2024-06-14 | 20.37 | 20.73 | 0.44 | 2.17 | 48796.27 | 10048.65 | 1.22 |
| 2024-06-13 | 20.16 | 20.29 | 0.21 | 1.05 | 34164.80 | 6915.89 | 0.86 |
| 2024-06-12 | 20.00 | 20.08 | 0.11 | 0.55 | 34741.00 | 7040.94 | 0.87 |
| 2024-06-11 | 19.57 | 19.97 | 0.39 | 1.99 | 36097.80 | 7115.42 | 0.90 |
| 2024-06-07 | 19.53 | 19.58 | 0.08 | 0.41 | 25663.00 | 5009.45 | 0.64 |
| 2024-06-06 | 20.10 | 19.50 | -0.52 | -2.60 | 51231.40 | 10112.11 | 1.28 |
| 2024-06-05 | 19.90 | 20.02 | 0.11 | 0.55 | 39684.88 | 8005.90 | 0.99 |
| 2024-06-04 | 20.35 | 20.11 | -0.24 | -1.18 | 27014.05 | 5417.55 | 0.68 |
| 2024-06-03 | 20.65 | 20.35 | -0.38 | -1.83 | 28331.00 | 5805.78 | 0.71 |
| 2024-05-31 | 20.48 | 20.73 | 0.26 | 1.27 | 31389.20 | 6508.69 | 0.79 |
| 2024-05-30 | 20.01 | 20.47 | 0.34 | 1.69 | 32803.00 | 6693.85 | 0.82 |
| 2024-05-29 | 20.67 | 20.13 | -0.53 | -2.57 | 45346.54 | 9186.87 | 1.14 |
| 2024-05-28 | 20.68 | 20.66 | -0.09 | -0.43 | 32134.00 | 6674.64 | 0.80 |
| 2024-05-27 | 20.71 | 20.75 | 0.00 | 0.00 | 49460.23 | 10040.98 | 1.24 |
| 2024-05-24 | 21.41 | 20.75 | -0.80 | -3.71 | 49425.12 | 10376.56 | 1.24 |
| 2024-05-23 | 21.76 | 21.55 | -0.18 | -0.83 | 52151.67 | 11242.86 | 1.31 |
| 2024-05-22 | 21.31 | 21.73 | 0.65 | 3.08 | 64428.57 | 13813.27 | 1.61 |
| 2024-05-21 | 21.01 | 21.08 | 0.04 | 0.19 | 53992.70 | 11388.48 | 1.35 |
| 2024-05-20 | 21.64 | 21.04 | -0.43 | -2.00 | 104856.04 | 22094.54 | 2.62 |
| 2024-05-17 | 19.52 | 21.47 | 1.95 | 9.99 | 114324.05 | 23582.80 | 2.86 |
| 2024-05-16 | 19.95 | 19.52 | -0.30 | -1.51 | 63136.82 | 12416.68 | 1.58 |
| 2024-05-15 | 20.21 | 19.82 | -0.44 | -2.17 | 35439.09 | 7129.44 | 0.89 |
| 2024-05-14 | 20.24 | 20.26 | 0.04 | 0.20 | 30111.98 | 6122.18 | 0.75 |
| 2024-05-13 | 20.52 | 20.22 | -0.44 | -2.13 | 32021.36 | 6494.03 | 0.80 |
| 2024-05-10 | 21.01 | 20.66 | -0.31 | -1.48 | 33301.44 | 6923.99 | 0.83 |
| 2024-05-09 | 20.73 | 20.97 | 0.17 | 0.82 | 31830.71 | 6674.34 | 0.80 |
日K线
周K线
月K线
