安洁科技 sz.002635
18.97
+0.37%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.20 | 19.25 | 18.52 | 18.97 | +0.37% | 9.75 | 13.11% |
| 2026-05-22 | 17.45 | 19.16 | 17.27 | 18.90 | +8.50% | 14.85 | 20.26% |
| 2026-05-21 | 17.87 | 18.32 | 17.37 | 17.42 | -2.52% | 8.95 | 12.69% |
| 2026-05-20 | 17.66 | 18.16 | 17.40 | 17.87 | +1.19% | 9.14 | 13.05% |
| 2026-05-19 | 18.08 | 18.27 | 17.29 | 17.66 | -4.23% | 10.47 | 15.07% |
| 2026-05-18 | 16.46 | 18.44 | 16.40 | 18.44 | +10.02% | 8.08 | 11.62% |
| 2026-05-15 | 16.93 | 17.17 | 16.53 | 16.76 | -0.77% | 4.25 | 6.38% |
| 2026-05-14 | 17.31 | 18.15 | 16.83 | 16.89 | -0.53% | 5.58 | 8.16% |
| 2026-05-13 | 16.64 | 17.19 | 16.50 | 16.98 | +1.31% | 3.96 | 5.91% |
| 2026-05-12 | 16.50 | 17.08 | 16.41 | 16.76 | +2.01% | 3.88 | 5.87% |
| 2026-05-11 | 16.94 | 16.94 | 16.46 | 16.58 | -1.66% | 3.04 | 4.62% |
| 2026-05-08 | 16.72 | 17.05 | 16.61 | 16.86 | 0.00% | 2.60 | 3.90% |
| 2026-05-07 | 16.58 | 17.04 | 16.50 | 16.86 | +1.87% | 3.22 | 4.82% |
| 2026-05-06 | 16.64 | 16.82 | 16.43 | 16.55 | +0.30% | 2.96 | 4.51% |
| 2026-04-30 | 16.57 | 16.74 | 16.16 | 16.50 | -0.42% | 2.32 | 3.58% |
| 2026-04-29 | 16.23 | 16.90 | 16.15 | 16.57 | +2.03% | 2.97 | 4.54% |
| 2026-04-28 | 16.63 | 16.75 | 16.17 | 16.24 | -2.75% | 3.04 | 4.71% |
| 2026-04-27 | 16.34 | 17.00 | 16.26 | 16.70 | +2.39% | 3.26 | 4.94% |
| 2026-04-24 | 16.64 | 16.90 | 16.19 | 16.31 | -1.75% | 3.49 | 5.38% |
| 2026-04-23 | 17.25 | 17.39 | 16.52 | 16.60 | -4.65% | 4.51 | 6.78% |