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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.87 | 12.95 | 12.68 | 12.87 | +0.16% | 0.53 | 1.04% |
| 2025-05-26 | 12.76 | 12.94 | 12.73 | 12.85 | +0.71% | 0.55 | 1.08% |
| 2025-05-23 | 12.88 | 13.02 | 12.76 | 12.76 | -1.01% | 0.72 | 1.41% |
| 2025-05-22 | 13.03 | 13.22 | 12.89 | 12.89 | -1.53% | 0.84 | 1.63% |
| 2025-05-21 | 13.25 | 13.25 | 13.02 | 13.09 | -1.43% | 0.84 | 1.61% |
| 2025-05-20 | 13.26 | 13.36 | 13.12 | 13.28 | +0.08% | 0.74 | 1.41% |
| 2025-05-19 | 13.21 | 13.30 | 13.02 | 13.27 | +0.45% | 0.62 | 1.20% |
| 2025-05-16 | 13.13 | 13.31 | 13.12 | 13.21 | +0.46% | 0.62 | 1.18% |
| 2025-05-15 | 13.37 | 13.40 | 13.14 | 13.15 | -1.79% | 0.70 | 1.33% |
| 2025-05-14 | 13.45 | 13.60 | 13.30 | 13.39 | -0.74% | 0.92 | 1.73% |
| 2025-05-13 | 13.77 | 13.84 | 13.43 | 13.49 | -0.44% | 1.66 | 3.08% |
| 2025-05-12 | 13.49 | 13.57 | 13.31 | 13.55 | +2.77% | 1.27 | 2.36% |
| 2025-05-09 | 13.39 | 13.39 | 13.07 | 13.19 | -1.47% | 0.86 | 1.62% |
| 2025-05-08 | 13.06 | 13.48 | 13.01 | 13.38 | +2.18% | 1.26 | 2.35% |
| 2025-05-07 | 13.30 | 13.39 | 12.97 | 13.10 | -0.08% | 1.12 | 2.12% |
| 2025-05-06 | 12.73 | 13.11 | 12.73 | 13.11 | +3.42% | 0.99 | 1.91% |