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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.57 | 17.63 | 16.55 | 17.41 | +4.63% | 5.24 | 7.67% |
| 2026-04-21 | 16.67 | 16.87 | 16.55 | 16.64 | -0.95% | 2.99 | 4.53% |
| 2026-04-20 | 16.63 | 17.20 | 16.43 | 16.80 | +1.82% | 5.02 | 7.53% |
| 2026-04-17 | 16.10 | 17.12 | 15.84 | 16.50 | +3.38% | 6.18 | 9.44% |
| 2026-04-16 | 15.77 | 15.98 | 15.66 | 15.96 | +0.69% | 4.49 | 7.17% |
| 2026-04-15 | 15.46 | 16.26 | 15.34 | 15.85 | +2.52% | 6.04 | 9.58% |
| 2026-04-14 | 15.71 | 15.75 | 15.29 | 15.46 | -0.45% | 4.10 | 6.69% |
| 2026-04-13 | 15.41 | 15.78 | 15.39 | 15.53 | +0.39% | 3.63 | 5.89% |
| 2026-04-10 | 15.60 | 16.01 | 15.19 | 15.47 | -1.78% | 7.30 | 11.93% |
| 2026-04-09 | 14.12 | 15.75 | 14.04 | 15.75 | +9.99% | 5.57 | 9.29% |
| 2026-04-08 | 13.93 | 14.33 | 13.85 | 14.32 | +4.22% | 3.19 | 5.72% |
| 2026-04-07 | 14.40 | 14.72 | 13.56 | 13.74 | -1.22% | 3.53 | 6.39% |
| 2026-04-03 | 13.62 | 14.28 | 13.26 | 13.91 | +3.27% | 2.29 | 4.18% |
| 2026-04-02 | 13.80 | 14.23 | 13.41 | 13.47 | -3.09% | 1.64 | 3.02% |
| 2026-04-01 | 13.76 | 13.96 | 13.60 | 13.90 | +3.65% | 1.52 | 2.79% |
| 2026-03-31 | 13.42 | 13.84 | 13.20 | 13.41 | -0.30% | 1.77 | 3.31% |
| 2026-03-30 | 13.89 | 13.91 | 13.23 | 13.45 | -4.61% | 1.98 | 3.73% |
| 2026-03-27 | 13.92 | 14.14 | 13.69 | 14.10 | +1.44% | 1.08 | 1.95% |
| 2026-03-26 | 14.06 | 14.56 | 13.87 | 13.90 | -1.00% | 1.70 | 3.04% |
| 2026-03-25 | 13.30 | 14.20 | 13.30 | 14.04 | +5.41% | 2.62 | 4.75% |