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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.70 | 15.72 | 14.57 | 15.72 | +10.01% | 4.86 | 7.94% |
| 2025-08-19 | 14.20 | 14.29 | 14.01 | 14.29 | +0.78% | 1.89 | 3.37% |
| 2025-08-18 | 14.03 | 14.27 | 13.99 | 14.18 | +1.50% | 1.88 | 3.37% |
| 2025-08-15 | 13.74 | 13.98 | 13.73 | 13.97 | +1.45% | 1.47 | 2.66% |
| 2025-08-14 | 14.00 | 14.05 | 13.70 | 13.77 | -1.50% | 1.55 | 2.82% |
| 2025-08-13 | 14.02 | 14.06 | 13.93 | 13.98 | -0.29% | 1.35 | 2.44% |
| 2025-08-12 | 13.97 | 14.10 | 13.86 | 14.02 | +0.36% | 1.26 | 2.28% |
| 2025-08-11 | 13.73 | 14.02 | 13.72 | 13.97 | +1.53% | 1.22 | 2.21% |
| 2025-08-08 | 13.81 | 13.86 | 13.70 | 13.76 | -0.72% | 0.94 | 1.73% |
| 2025-08-07 | 13.88 | 14.26 | 13.80 | 13.86 | +0.43% | 1.77 | 3.21% |
| 2025-08-06 | 13.67 | 13.82 | 13.61 | 13.80 | +0.51% | 1.16 | 2.14% |
| 2025-08-05 | 13.58 | 13.78 | 13.55 | 13.73 | +1.40% | 1.06 | 1.96% |
| 2025-08-04 | 13.45 | 13.56 | 13.37 | 13.54 | +0.07% | 0.91 | 1.70% |
| 2025-08-01 | 13.47 | 13.67 | 13.44 | 13.53 | +0.30% | 0.80 | 1.49% |
| 2025-07-31 | 13.69 | 13.84 | 13.43 | 13.49 | -1.46% | 1.37 | 2.54% |
| 2025-07-30 | 13.80 | 13.82 | 13.56 | 13.69 | -0.87% | 1.00 | 1.85% |
| 2025-07-29 | 13.74 | 13.84 | 13.61 | 13.81 | +0.22% | 0.88 | 1.62% |
| 2025-07-28 | 13.86 | 13.86 | 13.73 | 13.78 | -0.14% | 1.00 | 1.83% |
| 2025-07-25 | 13.69 | 13.85 | 13.63 | 13.80 | +0.95% | 1.19 | 2.19% |
| 2025-07-24 | 13.50 | 13.69 | 13.46 | 13.67 | +1.56% | 1.01 | 1.88% |