安洁科技 (002635) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	13.44	13.25	-0.18	-1.34%	13.13	13.45	46129	6115	1.17%
2025-12-15	13.57	13.43	-0.18	-1.32%	13.40	13.62	45362	6118	1.15%
2025-12-12	13.57	13.61	-0.01	-0.07%	13.43	13.71	44317	6031	1.12%
2025-12-11	13.90	13.62	-0.25	-1.80%	13.58	13.90	47457	6502	1.20%
2025-12-10	13.98	13.87	-0.09	-0.64%	13.77	13.99	44659	6191	1.13%
2025-12-09	14.04	13.96	-0.10	-0.71%	13.95	14.13	39566	5556	1.00%
2025-12-08	14.00	14.06	0.14	1.01%	13.93	14.11	61044	8573	1.54%
2025-12-05	13.85	13.92	0.09	0.65%	13.65	13.95	43864	6063	1.11%
2025-12-04	13.88	13.83	-0.08	-0.58%	13.67	13.94	45872	6325	1.16%
2025-12-03	14.04	13.91	-0.13	-0.93%	13.87	14.08	50159	6988	1.27%
2025-12-02	14.12	14.04	-0.04	-0.28%	13.99	14.12	55372	7775	1.40%
2025-12-01	13.73	14.08	0.35	2.55%	13.69	14.15	102024	14288	2.58%
2025-11-28	13.65	13.73	0.09	0.66%	13.57	13.79	44773	6137	1.13%
2025-11-27	13.51	13.64	0.06	0.44%	13.50	13.83	57749	7911	1.46%
2025-11-26	13.49	13.58	0.03	0.22%	13.43	13.88	65029	8879	1.64%
2025-11-25	13.41	13.55	0.20	1.50%	13.34	13.87	75463	10271	1.91%
2025-11-24	13.10	13.35	0.27	2.06%	13.10	13.39	46887	6215	1.19%
2025-11-21	13.50	13.08	-0.53	-3.89%	13.06	13.60	76197	10106	1.93%
2025-11-20	13.75	13.61	-0.04	-0.29%	13.57	13.78	38511	5266	0.97%
2025-11-19	13.85	13.65	-0.19	-1.37%	13.50	13.90	60448	8240	1.53%
2025-11-18	13.98	13.84	-0.15	-1.07%	13.79	13.98	59164	8215	1.50%
2025-11-17	13.88	13.99	0.07	0.50%	13.83	14.19	59912	8371	1.52%
2025-11-14	13.95	13.92	-0.10	-0.71%	13.91	14.07	49946	6992	1.26%
2025-11-13	13.98	14.02	-0.01	-0.07%	13.93	14.06	46837	6558	1.18%
2025-11-12	14.00	14.03	0.07	0.50%	13.87	14.12	59150	8276	1.50%
2025-11-11	14.04	13.96	-0.02	-0.14%	13.92	14.05	45553	6377	1.15%
2025-11-10	14.00	13.98	-0.01	-0.07%	13.87	14.06	46720	6515	1.18%
2025-11-07	14.06	13.99	-0.08	-0.57%	13.96	14.07	45460	6369	1.15%
2025-11-06	14.02	14.07	0.07	0.50%	13.98	14.09	54798	7699	1.39%
2025-11-05	13.75	14.00	0.05	0.36%	13.74	14.09	55664	7784	1.41%
2025-11-04	14.10	13.95	-0.04	-0.29%	13.86	14.16	55115	7721	1.39%
2025-11-03	13.85	13.99	0.07	0.50%	13.70	14.02	58236	8060	1.47%
2025-10-31	13.86	13.92	0.06	0.43%	13.83	14.03	46226	6445	1.17%
2025-10-30	14.02	13.86	-0.17	-1.21%	13.81	14.10	63017	8767	1.59%
2025-10-29	14.05	14.03	-0.02	-0.14%	13.93	14.13	61389	8607	1.55%
2025-10-28	13.78	14.05	0.22	1.59%	13.73	14.28	119890	16863	3.03%
2025-10-27	13.80	13.83	0.10	0.73%	13.68	13.87	60033	8277	1.52%
2025-10-24	13.60	13.73	0.15	1.10%	13.56	13.74	59380	8122	1.50%
2025-10-23	13.48	13.58	0.06	0.44%	13.34	13.58	44303	5949	1.12%
2025-10-22	13.49	13.52	-0.07	-0.52%	13.44	13.63	37074	5016	0.94%
2025-10-21	13.45	13.59	0.20	1.49%	13.45	13.63	54965	7458	1.39%
2025-10-20	13.50	13.39	0.12	0.90%	13.35	13.52	46437	6224	1.17%
2025-10-17	13.66	13.27	-0.40	-2.93%	13.26	13.71	80929	10881	2.05%
2025-10-16	13.85	13.67	-0.22	-1.58%	13.64	13.85	65806	9042	1.66%
2025-10-15	13.80	13.89	0.08	0.58%	13.61	13.90	80156	11042	2.03%
2025-10-14	14.08	13.81	-0.27	-1.92%	13.72	14.17	125546	17439	3.18%
2025-10-13	14.12	14.08	-0.49	-3.36%	13.70	14.12	135459	18935	3.43%
2025-10-10	14.80	14.57	-0.31	-2.08%	14.53	14.85	118010	17301	2.98%
2025-10-09	14.82	14.88	0.06	0.40%	14.73	14.93	150015	22285	3.79%
2025-09-30	14.93	14.82	-0.29	-1.92%	14.80	15.08	230328	34294	5.83%
2025-09-29	14.64	15.11	0.69	4.79%	14.64	15.80	331773	50195	8.39%
2025-09-26	14.82	14.42	-0.40	-2.70%	14.41	14.82	125079	18183	3.16%
2025-09-25	14.88	14.82	-0.07	-0.47%	14.77	15.01	107526	15996	2.72%
2025-09-24	14.35	14.89	0.42	2.90%	14.29	14.89	161413	23654	4.08%
2025-09-23	14.80	14.47	-0.29	-1.96%	14.20	14.88	141043	20339	3.57%
2025-09-22	14.54	14.76	0.33	2.29%	14.52	14.86	142157	20893	3.60%
2025-09-19	14.57	14.43	-0.12	-0.82%	14.42	14.70	92303	13409	2.33%
2025-09-18	14.73	14.55	-0.14	-0.95%	14.35	14.92	172864	25410	4.37%
2025-09-17	14.52	14.69	0.14	0.96%	14.45	14.74	118914	17424	3.01%
2025-09-16	14.42	14.55	0.14	0.97%	14.33	14.56	78831	11412	1.99%
2025-09-15	14.60	14.41	-0.13	-0.89%	14.38	14.60	66914	9686	1.69%
2025-09-12	14.63	14.54	-0.06	-0.41%	14.50	14.72	100073	14623	2.53%
2025-09-11	14.23	14.60	0.27	1.88%	14.12	14.60	97734	14101	2.47%
2025-09-10	14.43	14.33	-0.06	-0.42%	14.21	14.45	73332	10515	1.85%
2025-09-09	14.60	14.39	-0.25	-1.71%	14.31	14.61	86426	12484	2.19%
2025-09-08	14.56	14.64	0.04	0.27%	14.51	14.73	107112	15648	2.71%