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
2025-10-31	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%
2025-09-05	14.27	14.60	0.32	2.24%	14.21	14.60	102518	14792	2.59%
2025-09-04	14.50	14.28	-0.08	-0.56%	14.02	14.77	129096	18538	3.27%
2025-09-03	14.66	14.36	-0.21	-1.44%	14.29	14.71	91475	13217	2.31%
2025-09-02	14.93	14.57	-0.38	-2.54%	14.42	14.93	151665	22157	3.84%
2025-09-01	14.99	14.95	0.07	0.47%	14.78	15.17	135036	20141	3.42%
2025-08-29	15.23	14.88	-0.36	-2.36%	14.82	15.23	160960	24075	4.07%
2025-08-28	15.21	15.24	0.03	0.20%	14.66	15.36	272177	40913	6.88%
2025-08-27	15.48	15.21	-0.18	-1.17%	15.19	15.81	371671	57658	9.40%
2025-08-26	15.21	15.39	-0.01	-0.06%	15.14	15.66	304271	46858	7.70%
2025-08-25	15.21	15.40	0.22	1.45%	15.05	15.68	345785	52977	8.75%
2025-08-22	15.13	15.18	-0.08	-0.52%	15.02	15.41	326539	49479	8.26%
2025-08-21	15.88	15.26	-0.46	-2.93%	15.09	15.88	637591	97542	16.13%
2025-08-20	14.70	15.72	1.43	10.01%	14.57	15.72	313882	48596	7.94%
2025-08-19	14.20	14.29	0.11	0.78%	14.01	14.29	133435	18928	3.37%
2025-08-18	14.03	14.18	0.21	1.50%	13.99	14.27	133071	18842	3.37%
2025-08-15	13.74	13.97	0.20	1.45%	13.73	13.98	105304	14663	2.66%
2025-08-14	14.00	13.77	-0.21	-1.50%	13.70	14.05	111622	15455	2.82%
2025-08-13	14.02	13.98	-0.04	-0.29%	13.93	14.06	96292	13461	2.44%
2025-08-12	13.97	14.02	0.05	0.36%	13.86	14.10	90339	12636	2.28%
2025-08-11	13.73	13.97	0.21	1.53%	13.72	14.02	87447	12188	2.21%
2025-08-08	13.81	13.76	-0.10	-0.72%	13.70	13.86	68450	9416	1.73%
2025-08-07	13.88	13.86	0.06	0.43%	13.80	14.26	126837	17684	3.21%
2025-08-06	13.67	13.80	0.07	0.51%	13.61	13.82	84538	11649	2.14%
2025-08-05	13.58	13.73	0.19	1.40%	13.55	13.78	77353	10583	1.96%
2025-08-04	13.45	13.54	0.01	0.07%	13.37	13.56	67268	9077	1.70%
2025-08-01	13.47	13.53	0.04	0.30%	13.44	13.67	58862	7977	1.49%
2025-07-31	13.69	13.49	-0.20	-1.46%	13.43	13.84	100570	13734	2.54%
2025-07-30	13.80	13.69	-0.12	-0.87%	13.56	13.82	73148	10018	1.85%
2025-07-29	13.74	13.81	0.03	0.22%	13.61	13.84	64235	8814	1.62%
2025-07-28	13.86	13.78	-0.02	-0.14%	13.73	13.86	72495	10000	1.83%
2025-07-25	13.69	13.80	0.13	0.95%	13.63	13.85	86428	11906	2.19%
2025-07-24	13.50	13.67	0.21	1.56%	13.46	13.69	74207	10104	1.88%