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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.27 | 14.35 | 14.15 | 14.31 | +0.28% | 1.08 | 1.91% |
| 2026-01-16 | 14.20 | 14.34 | 14.04 | 14.27 | +0.99% | 1.38 | 2.47% |
| 2026-01-15 | 14.00 | 14.18 | 13.96 | 14.13 | +0.36% | 1.17 | 2.11% |
| 2026-01-14 | 14.12 | 14.37 | 13.97 | 14.08 | -0.42% | 2.00 | 3.57% |
| 2026-01-13 | 14.49 | 14.49 | 14.07 | 14.14 | -2.35% | 2.06 | 3.67% |
| 2026-01-12 | 14.23 | 14.49 | 14.12 | 14.48 | +1.97% | 2.29 | 4.04% |
| 2026-01-09 | 14.00 | 14.23 | 13.95 | 14.20 | +1.43% | 1.46 | 2.61% |
| 2026-01-08 | 13.99 | 14.10 | 13.95 | 14.00 | 0.00% | 1.03 | 1.85% |
| 2026-01-07 | 14.06 | 14.16 | 13.96 | 14.00 | -0.28% | 1.02 | 1.84% |
| 2026-01-06 | 14.00 | 14.09 | 13.94 | 14.04 | +0.36% | 1.11 | 2.00% |
| 2026-01-05 | 13.81 | 13.99 | 13.80 | 13.99 | +0.94% | 1.02 | 1.85% |
| 2025-12-31 | 13.86 | 13.92 | 13.75 | 13.86 | +0.14% | 0.66 | 1.20% |
| 2025-12-30 | 13.72 | 13.96 | 13.68 | 13.84 | +0.51% | 0.81 | 1.48% |
| 2025-12-29 | 13.79 | 13.85 | 13.72 | 13.77 | -0.36% | 0.57 | 1.05% |
| 2025-12-26 | 13.93 | 13.94 | 13.76 | 13.82 | -0.72% | 0.72 | 1.31% |
| 2025-12-25 | 13.99 | 14.00 | 13.84 | 13.92 | -0.36% | 0.71 | 1.29% |
| 2025-12-24 | 13.67 | 13.99 | 13.67 | 13.97 | +1.75% | 0.85 | 1.55% |
| 2025-12-23 | 13.84 | 13.94 | 13.70 | 13.73 | -1.08% | 0.77 | 1.41% |
| 2025-12-22 | 13.78 | 13.98 | 13.73 | 13.88 | +0.95% | 1.12 | 2.05% |
| 2025-12-19 | 14.00 | 14.30 | 13.72 | 13.75 | +2.61% | 1.88 | 3.43% |