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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.29 | 13.55 | 13.27 | 13.40 | +0.15% | 0.63 | 1.19% |
| 2025-12-17 | 13.25 | 13.40 | 13.09 | 13.38 | +0.98% | 0.77 | 1.47% |
| 2025-12-16 | 13.44 | 13.45 | 13.13 | 13.25 | -1.34% | 0.61 | 1.17% |
| 2025-12-15 | 13.57 | 13.62 | 13.40 | 13.43 | -1.32% | 0.61 | 1.15% |
| 2025-12-12 | 13.57 | 13.71 | 13.43 | 13.61 | -0.07% | 0.60 | 1.12% |
| 2025-12-11 | 13.90 | 13.90 | 13.58 | 13.62 | -1.80% | 0.65 | 1.20% |
| 2025-12-10 | 13.98 | 13.99 | 13.77 | 13.87 | -0.64% | 0.62 | 1.13% |
| 2025-12-09 | 14.04 | 14.13 | 13.95 | 13.96 | -0.71% | 0.56 | 1.00% |
| 2025-12-08 | 14.00 | 14.11 | 13.93 | 14.06 | +1.01% | 0.86 | 1.54% |
| 2025-12-05 | 13.85 | 13.95 | 13.65 | 13.92 | +0.65% | 0.61 | 1.11% |
| 2025-12-04 | 13.88 | 13.94 | 13.67 | 13.83 | -0.58% | 0.63 | 1.16% |
| 2025-12-03 | 14.04 | 14.08 | 13.87 | 13.91 | -0.93% | 0.70 | 1.27% |
| 2025-12-02 | 14.12 | 14.12 | 13.99 | 14.04 | -0.28% | 0.78 | 1.40% |
| 2025-12-01 | 13.73 | 14.15 | 13.69 | 14.08 | +2.55% | 1.43 | 2.58% |
| 2025-11-28 | 13.65 | 13.79 | 13.57 | 13.73 | +0.66% | 0.61 | 1.13% |
| 2025-11-27 | 13.51 | 13.83 | 13.50 | 13.64 | +0.44% | 0.79 | 1.46% |
| 2025-11-26 | 13.49 | 13.88 | 13.43 | 13.58 | +0.22% | 0.89 | 1.64% |
| 2025-11-25 | 13.41 | 13.87 | 13.34 | 13.55 | +1.50% | 1.03 | 1.91% |
| 2025-11-24 | 13.10 | 13.39 | 13.10 | 13.35 | +2.06% | 0.62 | 1.19% |
| 2025-11-21 | 13.50 | 13.60 | 13.06 | 13.08 | -3.89% | 1.01 | 1.93% |