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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.75 | 13.78 | 13.57 | 13.61 | -0.29% | 0.53 | 0.97% |
| 2025-11-19 | 13.85 | 13.90 | 13.50 | 13.65 | -1.37% | 0.82 | 1.53% |
| 2025-11-18 | 13.98 | 13.98 | 13.79 | 13.84 | -1.07% | 0.82 | 1.50% |
| 2025-11-17 | 13.88 | 14.19 | 13.83 | 13.99 | +0.50% | 0.84 | 1.52% |
| 2025-11-14 | 13.95 | 14.07 | 13.91 | 13.92 | -0.71% | 0.70 | 1.26% |
| 2025-11-13 | 13.98 | 14.06 | 13.93 | 14.02 | -0.07% | 0.66 | 1.18% |
| 2025-11-12 | 14.00 | 14.12 | 13.87 | 14.03 | +0.50% | 0.83 | 1.50% |
| 2025-11-11 | 14.04 | 14.05 | 13.92 | 13.96 | -0.14% | 0.64 | 1.15% |
| 2025-11-10 | 14.00 | 14.06 | 13.87 | 13.98 | -0.07% | 0.65 | 1.18% |
| 2025-11-07 | 14.06 | 14.07 | 13.96 | 13.99 | -0.57% | 0.64 | 1.15% |
| 2025-11-06 | 14.02 | 14.09 | 13.98 | 14.07 | +0.50% | 0.77 | 1.39% |
| 2025-11-05 | 13.75 | 14.09 | 13.74 | 14.00 | +0.36% | 0.78 | 1.41% |
| 2025-11-04 | 14.10 | 14.16 | 13.86 | 13.95 | -0.29% | 0.77 | 1.39% |
| 2025-11-03 | 13.85 | 14.02 | 13.70 | 13.99 | +0.50% | 0.81 | 1.47% |
| 2025-10-31 | 13.86 | 14.03 | 13.83 | 13.92 | +0.43% | 0.64 | 1.17% |
| 2025-10-30 | 14.02 | 14.10 | 13.81 | 13.86 | -1.21% | 0.88 | 1.59% |
| 2025-10-29 | 14.05 | 14.13 | 13.93 | 14.03 | -0.14% | 0.86 | 1.55% |
| 2025-10-28 | 13.78 | 14.28 | 13.73 | 14.05 | +1.59% | 1.69 | 3.03% |
| 2025-10-27 | 13.80 | 13.87 | 13.68 | 13.83 | +0.73% | 0.83 | 1.52% |
| 2025-10-24 | 13.60 | 13.74 | 13.56 | 13.73 | +1.10% | 0.81 | 1.50% |