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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.58 | 14.81 | 14.55 | 14.66 | +2.37% | 2.33 | 4.00% |
| 2026-02-13 | 14.22 | 14.50 | 14.20 | 14.32 | +0.21% | 1.46 | 2.57% |
| 2026-02-12 | 14.26 | 14.38 | 14.17 | 14.29 | +0.21% | 0.81 | 1.44% |
| 2026-02-11 | 14.23 | 14.38 | 14.19 | 14.26 | +0.21% | 0.80 | 1.42% |
| 2026-02-10 | 14.10 | 14.35 | 14.03 | 14.23 | +0.92% | 1.05 | 1.86% |
| 2026-02-09 | 14.09 | 14.13 | 13.95 | 14.10 | +1.37% | 0.83 | 1.49% |
| 2026-02-06 | 13.73 | 14.15 | 13.67 | 13.91 | +0.65% | 1.03 | 1.87% |
| 2026-02-05 | 13.81 | 13.93 | 13.76 | 13.82 | -0.72% | 0.80 | 1.46% |
| 2026-02-04 | 13.94 | 13.94 | 13.75 | 13.92 | -0.14% | 0.84 | 1.54% |
| 2026-02-03 | 13.74 | 13.99 | 13.68 | 13.94 | +2.50% | 1.28 | 2.33% |
| 2026-02-02 | 13.80 | 14.04 | 13.59 | 13.60 | -2.30% | 1.55 | 2.85% |
| 2026-01-30 | 13.96 | 14.06 | 13.59 | 13.92 | -1.69% | 2.16 | 3.95% |
| 2026-01-29 | 14.45 | 14.54 | 14.05 | 14.16 | -2.41% | 2.32 | 4.12% |
| 2026-01-28 | 15.30 | 15.30 | 14.48 | 14.51 | -2.29% | 3.53 | 6.09% |
| 2026-01-27 | 14.43 | 15.14 | 14.43 | 14.85 | +1.71% | 5.95 | 10.13% |
| 2026-01-26 | 14.60 | 14.92 | 14.30 | 14.60 | -0.14% | 2.15 | 3.75% |
| 2026-01-23 | 14.47 | 14.64 | 14.41 | 14.62 | +0.97% | 1.64 | 2.85% |
| 2026-01-22 | 14.41 | 14.48 | 14.33 | 14.48 | +0.70% | 1.24 | 2.18% |
| 2026-01-21 | 14.13 | 14.40 | 14.09 | 14.38 | +1.05% | 1.27 | 2.24% |
| 2026-01-20 | 14.31 | 14.34 | 14.13 | 14.23 | -0.56% | 1.13 | 2.01% |