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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.48 | 13.58 | 13.34 | 13.58 | +0.44% | 0.59 | 1.12% |
| 2025-10-22 | 13.49 | 13.63 | 13.44 | 13.52 | -0.52% | 0.50 | 0.94% |
| 2025-10-21 | 13.45 | 13.63 | 13.45 | 13.59 | +1.49% | 0.75 | 1.39% |
| 2025-10-20 | 13.50 | 13.52 | 13.35 | 13.39 | +0.90% | 0.62 | 1.17% |
| 2025-10-17 | 13.66 | 13.71 | 13.26 | 13.27 | -2.93% | 1.09 | 2.05% |
| 2025-10-16 | 13.85 | 13.85 | 13.64 | 13.67 | -1.58% | 0.90 | 1.66% |
| 2025-10-15 | 13.80 | 13.90 | 13.61 | 13.89 | +0.58% | 1.10 | 2.03% |
| 2025-10-14 | 14.08 | 14.17 | 13.72 | 13.81 | -1.92% | 1.74 | 3.18% |
| 2025-10-13 | 14.12 | 14.12 | 13.70 | 14.08 | -3.36% | 1.89 | 3.43% |
| 2025-10-10 | 14.80 | 14.85 | 14.53 | 14.57 | -2.08% | 1.73 | 2.98% |
| 2025-10-09 | 14.82 | 14.93 | 14.73 | 14.88 | +0.40% | 2.23 | 3.79% |
| 2025-09-30 | 14.93 | 15.08 | 14.80 | 14.82 | -1.92% | 3.43 | 5.83% |
| 2025-09-29 | 14.64 | 15.80 | 14.64 | 15.11 | +4.79% | 5.02 | 8.39% |
| 2025-09-26 | 14.82 | 14.82 | 14.41 | 14.42 | -2.70% | 1.82 | 3.16% |
| 2025-09-25 | 14.88 | 15.01 | 14.77 | 14.82 | -0.47% | 1.60 | 2.72% |
| 2025-09-24 | 14.35 | 14.89 | 14.29 | 14.89 | +2.90% | 2.37 | 4.08% |
| 2025-09-23 | 14.80 | 14.88 | 14.20 | 14.47 | -1.96% | 2.03 | 3.57% |
| 2025-09-22 | 14.54 | 14.86 | 14.52 | 14.76 | +2.29% | 2.09 | 3.60% |
| 2025-09-19 | 14.57 | 14.70 | 14.42 | 14.43 | -0.82% | 1.34 | 2.33% |
| 2025-09-18 | 14.73 | 14.92 | 14.35 | 14.55 | -0.95% | 2.54 | 4.37% |