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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.41 | 13.46 | 13.26 | 13.42 | +0.15% | 1.16 | 2.20% |
| 2025-06-24 | 13.02 | 13.55 | 12.96 | 13.40 | +3.72% | 1.77 | 3.35% |
| 2025-06-23 | 12.69 | 12.96 | 12.63 | 12.92 | +1.33% | 0.51 | 1.00% |
| 2025-06-20 | 12.90 | 13.06 | 12.74 | 12.75 | -1.70% | 0.74 | 1.46% |
| 2025-06-19 | 13.08 | 13.23 | 12.90 | 12.97 | -1.37% | 0.73 | 1.41% |
| 2025-06-18 | 13.00 | 13.17 | 12.94 | 13.15 | +0.92% | 0.72 | 1.39% |
| 2025-06-17 | 13.01 | 13.15 | 12.97 | 13.03 | +0.15% | 0.55 | 1.07% |
| 2025-06-16 | 12.80 | 13.04 | 12.80 | 13.01 | +0.93% | 0.53 | 1.04% |
| 2025-06-13 | 13.12 | 13.17 | 12.86 | 12.89 | -2.20% | 0.83 | 1.61% |
| 2025-06-12 | 13.10 | 13.24 | 13.09 | 13.18 | +0.08% | 0.57 | 1.09% |
| 2025-06-11 | 13.09 | 13.29 | 13.09 | 13.17 | +0.69% | 0.61 | 1.18% |
| 2025-06-10 | 13.19 | 13.24 | 12.95 | 13.08 | -1.28% | 0.85 | 1.63% |
| 2025-06-09 | 13.14 | 13.26 | 13.12 | 13.25 | +0.99% | 0.71 | 1.35% |
| 2025-06-06 | 13.18 | 13.32 | 13.05 | 13.12 | -0.68% | 0.70 | 1.35% |
| 2025-06-05 | 12.98 | 13.24 | 12.93 | 13.21 | +1.38% | 0.94 | 1.81% |
| 2025-06-04 | 12.91 | 13.04 | 12.84 | 13.03 | +1.24% | 0.76 | 1.47% |
| 2025-06-03 | 12.81 | 12.94 | 12.78 | 12.87 | -0.08% | 0.64 | 1.26% |
| 2025-05-30 | 13.25 | 13.49 | 12.86 | 12.88 | -4.31% | 1.71 | 3.31% |
| 2025-05-29 | 12.98 | 13.50 | 12.93 | 13.46 | +4.75% | 1.93 | 3.67% |
| 2025-05-28 | 12.90 | 13.08 | 12.80 | 12.85 | -0.16% | 0.57 | 1.12% |