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
2025-09-15	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%
2025-07-23	13.65	13.46	-0.16	-1.17%	13.45	13.67	84252	11416	2.13%
2025-07-22	13.67	13.62	-0.05	-0.37%	13.54	13.86	109100	14914	2.76%
2025-07-21	13.57	13.67	0.15	1.11%	13.47	13.71	73994	10054	1.87%
2025-07-18	13.67	13.52	-0.13	-0.95%	13.42	13.68	69923	9450	1.77%
2025-07-17	13.42	13.65	0.25	1.87%	13.37	13.67	64333	8748	1.63%
2025-07-16	13.37	13.40	0.01	0.07%	13.33	13.52	46658	6272	1.18%
2025-07-15	13.58	13.39	-0.21	-1.54%	13.26	13.60	78538	10537	1.99%
2025-07-14	13.58	13.60	0.02	0.15%	13.51	13.64	41173	5597	1.04%
2025-07-11	13.66	13.58	-0.06	-0.44%	13.51	13.69	67486	9179	1.71%
2025-07-10	13.60	13.64	0.00	0.00%	13.58	13.74	43756	5968	1.11%
2025-07-09	13.68	13.64	-0.04	-0.29%	13.60	13.75	53440	7309	1.35%
2025-07-08	13.42	13.68	0.27	2.01%	13.42	13.70	69202	9435	1.75%
2025-07-07	13.50	13.41	-0.16	-1.18%	13.40	13.58	58181	7819	1.47%
2025-07-04	13.67	13.57	-0.22	-1.60%	13.54	13.76	74979	10208	1.90%
2025-07-03	13.46	13.79	0.33	2.45%	13.42	13.83	120843	16536	3.06%
2025-07-02	13.55	13.46	-0.10	-0.74%	13.38	13.56	54220	7279	1.37%
2025-07-01	13.53	13.56	0.02	0.15%	13.38	13.64	78596	10622	1.99%
2025-06-30	13.45	13.54	0.14	1.04%	13.42	13.60	82644	11158	2.09%
2025-06-27	13.32	13.40	0.11	0.83%	13.26	13.50	79059	10610	2.00%
2025-06-26	13.43	13.29	-0.13	-0.97%	13.28	13.47	71253	9533	1.80%
2025-06-25	13.41	13.42	0.02	0.15%	13.26	13.46	86878	11598	2.20%
2025-06-24	13.02	13.40	0.48	3.72%	12.96	13.55	132293	17661	3.35%
2025-06-23	12.69	12.92	0.17	1.33%	12.63	12.96	39637	5101	1.00%
2025-06-20	12.90	12.75	-0.22	-1.70%	12.74	13.06	57688	7433	1.46%
2025-06-19	13.08	12.97	-0.18	-1.37%	12.90	13.23	55639	7257	1.41%
2025-06-18	13.00	13.15	0.12	0.92%	12.94	13.17	54795	7173	1.39%
2025-06-17	13.01	13.03	0.02	0.15%	12.97	13.15	42474	5541	1.07%
2025-06-16	12.80	13.01	0.12	0.93%	12.80	13.04	41025	5326	1.04%
2025-06-13	13.12	12.89	-0.29	-2.20%	12.86	13.17	63710	8259	1.61%
2025-06-12	13.10	13.18	0.01	0.08%	13.09	13.24	43173	5688	1.09%
2025-06-11	13.09	13.17	0.09	0.69%	13.09	13.29	46528	6143	1.18%
2025-06-10	13.19	13.08	-0.17	-1.28%	12.95	13.24	64625	8464	1.63%
2025-06-09	13.14	13.25	0.13	0.99%	13.12	13.26	53521	7062	1.35%