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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.52 | 14.74 | 14.45 | 14.69 | +0.96% | 1.74 | 3.01% |
| 2025-09-16 | 14.42 | 14.56 | 14.33 | 14.55 | +0.97% | 1.14 | 1.99% |
| 2025-09-15 | 14.60 | 14.60 | 14.38 | 14.41 | -0.89% | 0.97 | 1.69% |
| 2025-09-12 | 14.63 | 14.72 | 14.50 | 14.54 | -0.41% | 1.46 | 2.53% |
| 2025-09-11 | 14.23 | 14.60 | 14.12 | 14.60 | +1.88% | 1.41 | 2.47% |
| 2025-09-10 | 14.43 | 14.45 | 14.21 | 14.33 | -0.42% | 1.05 | 1.85% |
| 2025-09-09 | 14.60 | 14.61 | 14.31 | 14.39 | -1.71% | 1.25 | 2.19% |
| 2025-09-08 | 14.56 | 14.73 | 14.51 | 14.64 | +0.27% | 1.56 | 2.71% |
| 2025-09-05 | 14.27 | 14.60 | 14.21 | 14.60 | +2.24% | 1.48 | 2.59% |
| 2025-09-04 | 14.50 | 14.77 | 14.02 | 14.28 | -0.56% | 1.85 | 3.27% |
| 2025-09-03 | 14.66 | 14.71 | 14.29 | 14.36 | -1.44% | 1.32 | 2.31% |
| 2025-09-02 | 14.93 | 14.93 | 14.42 | 14.57 | -2.54% | 2.22 | 3.84% |
| 2025-09-01 | 14.99 | 15.17 | 14.78 | 14.95 | +0.47% | 2.01 | 3.42% |
| 2025-08-29 | 15.23 | 15.23 | 14.82 | 14.88 | -2.36% | 2.41 | 4.07% |
| 2025-08-28 | 15.21 | 15.36 | 14.66 | 15.24 | +0.20% | 4.09 | 6.88% |
| 2025-08-27 | 15.48 | 15.81 | 15.19 | 15.21 | -1.17% | 5.77 | 9.40% |
| 2025-08-26 | 15.21 | 15.66 | 15.14 | 15.39 | -0.06% | 4.69 | 7.70% |
| 2025-08-25 | 15.21 | 15.68 | 15.05 | 15.40 | +1.45% | 5.30 | 8.75% |
| 2025-08-22 | 15.13 | 15.41 | 15.02 | 15.18 | -0.52% | 4.95 | 8.26% |
| 2025-08-21 | 15.88 | 15.88 | 15.09 | 15.26 | -2.93% | 9.75 | 16.13% |