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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.26 | 13.34 | 12.80 | 13.32 | +4.06% | 1.82 | 3.53% |
| 2026-03-23 | 14.12 | 14.12 | 12.80 | 12.80 | -9.99% | 3.11 | 5.92% |
| 2026-03-20 | 14.87 | 14.91 | 14.22 | 14.22 | -3.27% | 1.38 | 2.40% |
| 2026-03-19 | 14.82 | 14.89 | 14.63 | 14.70 | -2.07% | 1.24 | 2.13% |
| 2026-03-18 | 14.66 | 15.06 | 14.60 | 15.01 | +2.88% | 1.65 | 2.82% |
| 2026-03-17 | 15.25 | 15.27 | 14.57 | 14.59 | -3.95% | 1.85 | 3.16% |
| 2026-03-16 | 15.07 | 15.22 | 14.82 | 15.19 | +0.20% | 1.74 | 2.93% |
| 2026-03-13 | 15.40 | 15.49 | 15.10 | 15.16 | -1.37% | 1.80 | 2.98% |
| 2026-03-12 | 15.18 | 15.53 | 15.10 | 15.37 | +0.79% | 2.62 | 4.32% |
| 2026-03-11 | 15.47 | 15.50 | 15.19 | 15.25 | -0.91% | 3.20 | 5.29% |
| 2026-03-10 | 14.89 | 15.86 | 14.89 | 15.39 | +3.92% | 5.24 | 8.60% |
| 2026-03-09 | 14.54 | 14.86 | 14.15 | 14.81 | +0.89% | 2.20 | 3.83% |
| 2026-03-06 | 14.50 | 14.77 | 14.28 | 14.68 | +0.76% | 1.60 | 2.77% |
| 2026-03-05 | 14.19 | 14.88 | 14.18 | 14.57 | +4.74% | 2.71 | 4.69% |
| 2026-03-04 | 13.93 | 14.18 | 13.82 | 13.91 | -0.43% | 1.48 | 2.68% |
| 2026-03-03 | 14.64 | 14.68 | 13.92 | 13.97 | -4.32% | 1.95 | 3.46% |
| 2026-03-02 | 14.60 | 14.79 | 14.48 | 14.60 | -2.01% | 1.74 | 3.01% |
| 2026-02-27 | 15.03 | 15.03 | 14.76 | 14.90 | -1.46% | 1.57 | 2.67% |
| 2026-02-26 | 14.79 | 15.20 | 14.74 | 15.12 | +2.23% | 2.66 | 4.48% |
| 2026-02-25 | 14.65 | 14.85 | 14.63 | 14.79 | +0.89% | 1.61 | 2.75% |