洁特生物(688026)股票信息
| 股票代码 | 688026 |
| 股票名称 | 洁特生物 |
| 最新价/元 | 13.43 |
| 涨跌额/元 | -0.94 |
| 涨跌幅/% | -6.54 |
| 买入/元 | 13.43 |
| 卖出/元 | 13.44 |
| 昨收/元 | 14.37 |
| 今开/元 | 14.39 |
| 最高/元 | 14.39 |
| 最低/元 | 13.01 |
| 成交量/手 | 31307.98 |
| 成交额/万 | 4265.68 |
| 股净值/元 | 53.72 |
| 市净率 | 1.84 |
| 总市值/万 | 188507.80 |
| 流通值/万 | 188387.41 |
| 换手率/% | 2.23 |
| 入市日期 | 2020-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
洁特生物(688026)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 14.39 | 13.43 | -0.94 | -6.54 | 31307.98 | 4265.68 | 2.23 |
| 2024-10-10 | 14.30 | 14.37 | 0.11 | 0.77 | 32938.47 | 4782.31 | 2.35 |
| 2024-10-09 | 15.51 | 14.26 | -1.98 | -12.19 | 59138.65 | 8876.61 | 4.22 |
| 2024-10-08 | 16.74 | 16.24 | 2.22 | 15.84 | 73845.37 | 11646.24 | 5.26 |
| 2024-09-30 | 12.86 | 14.02 | 1.96 | 16.25 | 57499.57 | 7656.15 | 4.10 |
| 2024-09-27 | 11.37 | 12.06 | 0.82 | 7.30 | 21688.74 | 2556.30 | 1.55 |
| 2024-09-26 | 10.83 | 11.24 | 0.35 | 3.21 | 17060.03 | 1877.56 | 1.22 |
| 2024-09-25 | 11.08 | 10.89 | 0.10 | 0.93 | 18459.50 | 2026.52 | 1.32 |
| 2024-09-24 | 10.35 | 10.79 | 0.54 | 5.27 | 18914.57 | 1997.96 | 1.35 |
| 2024-09-23 | 10.43 | 10.25 | -0.18 | -1.73 | 11280.38 | 1167.39 | 0.80 |
| 2024-09-20 | 10.80 | 10.43 | -0.27 | -2.52 | 13835.46 | 1448.02 | 0.99 |
| 2024-09-19 | 10.60 | 10.70 | 0.12 | 1.13 | 10626.21 | 1136.70 | 0.76 |
| 2024-09-18 | 10.81 | 10.58 | -0.22 | -2.04 | 12545.87 | 1326.92 | 0.89 |
| 2024-09-13 | 11.16 | 10.80 | -0.41 | -3.66 | 17743.35 | 1939.79 | 1.26 |
| 2024-09-12 | 11.24 | 11.21 | -0.04 | -0.36 | 9338.41 | 1059.59 | 0.67 |
| 2024-09-11 | 11.61 | 11.25 | -0.06 | -0.53 | 9663.43 | 1096.75 | 0.69 |
| 2024-09-10 | 11.15 | 11.31 | 0.05 | 0.44 | 10378.03 | 1162.40 | 0.74 |
| 2024-09-09 | 11.10 | 11.26 | 0.16 | 1.44 | 19115.26 | 2159.36 | 1.36 |
| 2024-09-06 | 11.51 | 11.10 | -0.47 | -4.06 | 19502.33 | 2198.61 | 1.39 |
| 2024-09-05 | 11.61 | 11.57 | 0.02 | 0.17 | 8123.26 | 940.24 | 0.58 |
| 2024-09-04 | 11.65 | 11.55 | -0.07 | -0.60 | 10420.89 | 1209.22 | 0.74 |
| 2024-09-03 | 11.72 | 11.62 | -0.10 | -0.85 | 14530.63 | 1695.78 | 1.04 |
| 2024-09-02 | 11.73 | 11.72 | -0.08 | -0.68 | 21817.46 | 2590.50 | 1.56 |
| 2024-08-30 | 11.65 | 11.80 | 0.13 | 1.11 | 21732.30 | 2567.56 | 1.55 |
| 2024-08-29 | 11.45 | 11.67 | 0.22 | 1.92 | 16573.39 | 1919.70 | 1.18 |
| 2024-08-28 | 11.27 | 11.45 | 0.11 | 0.97 | 20662.57 | 2361.41 | 1.47 |
| 2024-08-27 | 11.39 | 11.34 | 0.13 | 1.16 | 18716.74 | 2137.34 | 1.33 |
| 2024-08-26 | 10.71 | 11.21 | 0.55 | 5.16 | 21411.17 | 2370.84 | 1.53 |
| 2024-08-23 | 10.87 | 10.66 | -0.21 | -1.93 | 15942.94 | 1692.30 | 1.14 |
| 2024-08-22 | 11.08 | 10.87 | -0.10 | -0.91 | 8656.20 | 946.51 | 0.62 |
| 2024-08-21 | 11.00 | 10.97 | -0.12 | -1.08 | 10864.26 | 1193.89 | 0.77 |
| 2024-08-20 | 11.31 | 11.09 | -0.33 | -2.89 | 16450.23 | 1837.93 | 1.17 |
| 2024-08-19 | 11.62 | 11.42 | -0.21 | -1.81 | 16220.26 | 1865.29 | 1.16 |
| 2024-08-16 | 11.16 | 11.63 | 0.41 | 3.65 | 23936.37 | 2750.70 | 1.71 |
| 2024-08-15 | 11.29 | 11.22 | -0.06 | -0.53 | 15191.27 | 1712.46 | 1.08 |
| 2024-08-14 | 11.38 | 11.28 | -0.18 | -1.57 | 12085.02 | 1369.02 | 0.86 |
| 2024-08-13 | 11.46 | 11.46 | -0.14 | -1.21 | 16447.88 | 1874.67 | 1.17 |
| 2024-08-12 | 11.45 | 11.60 | 0.16 | 1.40 | 18647.64 | 2162.23 | 1.33 |
| 2024-08-09 | 11.58 | 11.44 | -0.09 | -0.78 | 20149.30 | 2318.96 | 1.44 |
| 2024-08-08 | 11.55 | 11.53 | 0.02 | 0.17 | 16120.08 | 1864.53 | 1.15 |
| 2024-08-07 | 11.68 | 11.51 | -0.17 | -1.46 | 15419.40 | 1776.39 | 1.10 |
| 2024-08-06 | 11.22 | 11.68 | 0.53 | 4.75 | 27155.75 | 3124.91 | 1.94 |
| 2024-08-05 | 11.30 | 11.15 | -0.25 | -2.19 | 23534.67 | 2671.65 | 1.68 |
| 2024-08-02 | 11.48 | 11.40 | -0.23 | -1.98 | 29309.26 | 3405.43 | 2.09 |
| 2024-08-01 | 11.35 | 11.63 | 0.29 | 2.56 | 33024.07 | 3811.57 | 2.35 |
| 2024-07-31 | 10.99 | 11.34 | 0.44 | 4.04 | 31987.78 | 3571.58 | 2.28 |
| 2024-07-30 | 10.95 | 10.90 | -0.06 | -0.55 | 19234.99 | 2105.54 | 1.37 |
| 2024-07-29 | 11.21 | 10.96 | -0.05 | -0.45 | 32226.66 | 3511.75 | 2.30 |
| 2024-07-26 | 11.20 | 11.01 | -0.11 | -0.99 | 42150.47 | 4678.07 | 3.00 |
| 2024-07-25 | 11.40 | 11.12 | -0.32 | -2.80 | 61922.18 | 7187.30 | 4.41 |
| 2024-07-24 | 11.43 | 11.44 | 0.23 | 2.05 | 54266.12 | 6166.14 | 3.87 |
| 2024-07-23 | 11.41 | 11.21 | -0.11 | -0.97 | 44760.55 | 5110.95 | 3.19 |
| 2024-07-22 | 11.19 | 11.32 | 0.12 | 1.07 | 47401.85 | 5348.61 | 3.38 |
| 2024-07-19 | 10.93 | 11.20 | 0.16 | 1.45 | 82097.38 | 9145.47 | 5.85 |
| 2024-07-18 | 10.80 | 11.04 | 0.98 | 9.74 | 100193.35 | 11081.97 | 7.14 |
| 2024-07-17 | 10.13 | 10.06 | -0.18 | -1.76 | 19473.90 | 1963.68 | 1.39 |
| 2024-07-16 | 10.15 | 10.24 | 0.15 | 1.49 | 23055.26 | 2333.01 | 1.64 |
| 2024-07-15 | 10.06 | 10.09 | 0.00 | 0.00 | 22849.64 | 2296.05 | 1.63 |
| 2024-07-12 | 9.47 | 10.09 | 0.06 | 0.60 | 23284.48 | 2352.98 | 1.66 |
| 2024-07-11 | 9.48 | 10.03 | 0.54 | 5.69 | 18023.75 | 1787.43 | 1.29 |
| 2024-07-10 | 9.54 | 9.49 | -0.08 | -0.84 | 13153.69 | 1256.25 | 0.94 |
| 2024-07-09 | 9.62 | 9.57 | 0.06 | 0.63 | 17190.00 | 1628.13 | 1.23 |
| 2024-07-08 | 9.77 | 9.51 | -0.40 | -4.04 | 18779.20 | 1816.68 | 1.34 |
| 2024-07-05 | 10.70 | 9.91 | 0.51 | 5.43 | 26913.73 | 2629.63 | 1.92 |
| 2024-07-04 | 9.87 | 9.40 | -0.40 | -4.08 | 16556.53 | 1578.05 | 1.18 |
| 2024-07-03 | 10.01 | 9.87 | -0.17 | -1.69 | 10718.25 | 1068.61 | 0.76 |
| 2024-07-02 | 10.35 | 10.04 | -0.01 | -0.10 | 10021.62 | 1012.53 | 0.71 |
| 2024-07-01 | 9.95 | 10.05 | 0.09 | 0.90 | 11573.10 | 1150.70 | 0.83 |
| 2024-06-28 | 9.93 | 9.96 | -0.05 | -0.50 | 11961.49 | 1206.29 | 0.85 |
| 2024-06-27 | 10.20 | 10.01 | -0.19 | -1.86 | 14023.05 | 1424.88 | 1.00 |
| 2024-06-26 | 9.88 | 10.20 | 0.39 | 3.98 | 13008.24 | 1300.63 | 0.93 |
| 2024-06-25 | 10.20 | 9.81 | 0.03 | 0.31 | 12968.96 | 1282.49 | 0.93 |
| 2024-06-24 | 10.18 | 9.78 | -0.46 | -4.49 | 15807.80 | 1566.59 | 1.13 |
| 2024-06-21 | 10.43 | 10.24 | -0.17 | -1.63 | 14450.07 | 1497.32 | 1.03 |
| 2024-06-20 | 10.26 | 10.41 | 0.16 | 1.56 | 22175.53 | 2318.30 | 1.58 |
| 2024-06-19 | 10.22 | 10.25 | 0.03 | 0.29 | 11021.49 | 1129.94 | 0.79 |
| 2024-06-18 | 10.10 | 10.22 | 0.06 | 0.59 | 11177.68 | 1137.22 | 0.80 |
| 2024-06-17 | 10.57 | 10.16 | -0.30 | -2.87 | 17158.94 | 1753.17 | 1.22 |
| 2024-06-14 | 10.55 | 10.46 | -0.09 | -0.85 | 11421.18 | 1193.52 | 0.81 |
| 2024-06-13 | 10.44 | 10.55 | 0.09 | 0.86 | 14807.74 | 1552.12 | 1.06 |
| 2024-06-12 | 10.20 | 10.46 | 0.26 | 2.55 | 12233.39 | 1275.87 | 0.87 |
| 2024-06-11 | 10.22 | 10.20 | 0.02 | 0.20 | 16018.77 | 1615.56 | 1.14 |
| 2024-06-07 | 9.82 | 10.18 | 0.41 | 4.20 | 19227.35 | 1949.34 | 1.37 |
| 2024-06-06 | 10.42 | 9.77 | -0.71 | -6.78 | 24535.92 | 2448.83 | 1.75 |
| 2024-06-05 | 10.66 | 10.48 | -0.18 | -1.69 | 14080.60 | 1479.09 | 1.00 |
| 2024-06-04 | 11.09 | 10.66 | -0.45 | -4.05 | 18165.48 | 1940.93 | 1.30 |
| 2024-06-03 | 11.58 | 11.11 | -0.46 | -3.98 | 18220.37 | 2058.30 | 1.30 |
| 2024-05-31 | 11.38 | 11.57 | 0.22 | 1.94 | 11741.69 | 1348.51 | 0.84 |
| 2024-05-30 | 11.49 | 11.35 | -0.05 | -0.44 | 9952.17 | 1129.94 | 0.71 |
| 2024-05-29 | 11.50 | 11.40 | 0.00 | 0.00 | 7999.18 | 916.94 | 0.57 |
| 2024-05-28 | 11.52 | 11.40 | -0.13 | -1.13 | 14787.76 | 1692.93 | 1.05 |
| 2024-05-27 | 11.56 | 11.53 | -0.03 | -0.26 | 13219.98 | 1514.43 | 0.94 |
| 2024-05-24 | 11.60 | 11.56 | 0.07 | 0.61 | 16301.77 | 1898.96 | 1.16 |
| 2024-05-23 | 11.70 | 11.49 | -0.36 | -3.04 | 14734.64 | 1710.16 | 1.05 |
| 2024-05-22 | 11.87 | 11.85 | -0.03 | -0.25 | 14143.33 | 1682.23 | 1.01 |
| 2024-05-21 | 12.18 | 11.88 | -0.31 | -2.54 | 19039.57 | 2263.78 | 1.36 |
| 2024-05-20 | 12.05 | 12.19 | 0.20 | 1.67 | 24783.93 | 3008.53 | 1.77 |
| 2024-05-17 | 11.87 | 11.99 | 0.16 | 1.35 | 19562.12 | 2326.28 | 1.40 |
| 2024-05-16 | 11.88 | 11.83 | 0.06 | 0.51 | 17295.80 | 2056.23 | 1.23 |
| 2024-05-15 | 12.09 | 11.77 | -0.26 | -2.16 | 19896.15 | 2359.12 | 1.42 |
日K线
周K线
月K线
