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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.65 | 13.67 | 13.45 | 13.46 | -1.17% | 1.14 | 2.13% |
| 2025-07-22 | 13.67 | 13.86 | 13.54 | 13.62 | -0.37% | 1.49 | 2.76% |
| 2025-07-21 | 13.57 | 13.71 | 13.47 | 13.67 | +1.11% | 1.01 | 1.87% |
| 2025-07-18 | 13.67 | 13.68 | 13.42 | 13.52 | -0.95% | 0.95 | 1.77% |
| 2025-07-17 | 13.42 | 13.67 | 13.37 | 13.65 | +1.87% | 0.87 | 1.63% |
| 2025-07-16 | 13.37 | 13.52 | 13.33 | 13.40 | +0.07% | 0.63 | 1.18% |
| 2025-07-15 | 13.58 | 13.60 | 13.26 | 13.39 | -1.54% | 1.05 | 1.99% |
| 2025-07-14 | 13.58 | 13.64 | 13.51 | 13.60 | +0.15% | 0.56 | 1.04% |
| 2025-07-11 | 13.66 | 13.69 | 13.51 | 13.58 | -0.44% | 0.92 | 1.71% |
| 2025-07-10 | 13.60 | 13.74 | 13.58 | 13.64 | 0.00% | 0.60 | 1.11% |
| 2025-07-09 | 13.68 | 13.75 | 13.60 | 13.64 | -0.29% | 0.73 | 1.35% |
| 2025-07-08 | 13.42 | 13.70 | 13.42 | 13.68 | +2.01% | 0.94 | 1.75% |
| 2025-07-07 | 13.50 | 13.58 | 13.40 | 13.41 | -1.18% | 0.78 | 1.47% |
| 2025-07-04 | 13.67 | 13.76 | 13.54 | 13.57 | -1.60% | 1.02 | 1.90% |
| 2025-07-03 | 13.46 | 13.83 | 13.42 | 13.79 | +2.45% | 1.65 | 3.06% |
| 2025-07-02 | 13.55 | 13.56 | 13.38 | 13.46 | -0.74% | 0.73 | 1.37% |
| 2025-07-01 | 13.53 | 13.64 | 13.38 | 13.56 | +0.15% | 1.06 | 1.99% |
| 2025-06-30 | 13.45 | 13.60 | 13.42 | 13.54 | +1.04% | 1.12 | 2.09% |
| 2025-06-27 | 13.32 | 13.50 | 13.26 | 13.40 | +0.83% | 1.06 | 2.00% |
| 2025-06-26 | 13.43 | 13.47 | 13.28 | 13.29 | -0.97% | 0.95 | 1.80% |