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
2026-08-20	15.15	15.62	0.60	3.99%	14.95	16.00	252960	39221	6.40%
2026-08-19	15.55	15.02	-0.92	-5.77%	14.94	15.90	245408	37649	6.20%
2026-08-18	16.46	15.94	-0.58	-3.51%	15.79	16.46	204491	32837	5.17%
2026-08-17	16.07	16.52	0.59	3.70%	15.78	16.56	219660	35767	5.55%
2026-08-14	15.50	15.93	0.50	3.24%	15.45	16.15	199555	31662	5.05%
2026-08-13	15.84	15.43	-0.29	-1.84%	15.42	15.87	175138	27434	4.43%
2026-08-12	15.37	15.72	0.33	2.14%	15.21	15.75	150942	23496	3.82%
2026-08-11	15.03	15.39	0.22	1.45%	14.98	15.60	179683	27562	4.54%
2026-08-10	15.11	15.17	0.20	1.34%	14.79	15.18	177130	26470	4.48%
2026-08-07	14.86	14.97	0.12	0.81%	14.71	15.12	192699	28848	4.87%
2026-08-06	14.51	14.85	0.20	1.37%	14.35	15.00	200620	29568	5.07%
2026-08-05	13.94	14.65	0.58	4.12%	13.94	14.89	244998	35488	6.19%
2026-08-04	13.69	14.07	0.51	3.76%	13.54	14.11	196073	27218	4.96%
2026-08-03	13.21	13.56	0.33	2.49%	13.09	13.58	242834	32559	6.14%
2026-07-31	13.47	13.23	0.30	2.32%	13.23	13.74	311440	41854	7.87%
2026-07-30	13.66	12.93	-0.77	-5.62%	12.81	13.88	322222	42493	8.15%
2026-07-29	13.24	13.70	0.45	3.40%	13.10	13.73	294898	39643	7.46%
2026-07-28	13.21	13.25	-0.19	-1.41%	13.15	13.77	211972	28427	5.36%
2026-07-27	12.84	13.44	0.54	4.19%	12.75	13.46	216477	28540	5.47%
2026-07-24	12.83	12.90	-0.15	-1.15%	12.68	13.14	155597	20136	3.93%
2026-07-23	12.90	13.05	0.13	1.01%	12.78	13.19	181997	23603	4.60%
2026-07-22	13.28	12.92	-0.66	-4.86%	12.84	13.56	293571	38757	7.42%
2026-07-21	12.89	13.58	0.88	6.93%	12.05	13.58	433345	55547	10.96%
2026-07-20	14.09	12.70	-1.01	-7.37%	12.35	14.27	378345	49959	9.57%
2026-07-17	15.03	13.71	-1.46	-9.62%	13.66	15.17	366978	52600	9.28%
2026-07-16	15.28	15.17	-0.28	-1.81%	15.06	16.00	281288	43699	7.11%
2026-07-15	16.20	15.45	-0.58	-3.62%	15.36	16.50	324419	51101	8.20%
2026-07-14	15.96	16.03	0.33	2.10%	15.48	16.23	292546	46598	7.40%
2026-07-13	17.22	15.70	-1.66	-9.56%	15.63	17.92	399459	65798	10.10%
2026-07-10	17.76	17.36	-0.45	-2.53%	17.35	18.27	423049	75387	10.70%
2026-07-09	18.06	17.81	-0.08	-0.45%	16.75	18.16	543550	94550	13.74%
2026-07-08	19.72	17.89	-1.95	-9.83%	17.86	19.93	610630	112804	15.44%
2026-07-07	19.93	19.84	-1.18	-5.61%	19.16	20.79	572250	114274	14.47%
2026-07-06	23.14	21.02	-2.34	-10.02%	21.02	23.14	666750	143985	16.86%
2026-07-03	21.88	23.36	2.12	9.98%	21.42	23.36	495242	110881	12.52%
2026-07-02	23.74	21.24	-1.26	-5.60%	21.08	24.74	1139522	259252	28.81%
2026-07-01	22.50	22.50	2.05	10.02%	22.50	22.50	57205	12871	1.45%
2026-06-30	19.88	20.45	0.58	2.92%	19.08	20.75	573333	112938	14.50%
2026-06-29	19.18	19.87	0.32	1.64%	19.15	20.60	676265	134044	17.10%
2026-06-26	18.30	19.55	1.11	6.02%	17.95	19.94	665206	127239	16.82%
2026-06-25	18.23	18.44	0.41	2.27%	18.12	19.83	594922	113080	15.04%
2026-06-24	17.87	18.03	0.01	0.06%	17.35	18.36	260532	46551	6.59%
2026-06-23	17.93	18.02	-0.08	-0.44%	17.60	18.39	207418	37293	5.24%
2026-06-22	18.30	18.10	-0.10	-0.55%	17.55	18.50	254222	45779	6.43%
2026-06-18	18.30	18.20	-0.17	-0.93%	18.03	18.50	225728	41183	5.71%
2026-06-17	18.28	18.37	-0.08	-0.43%	18.12	18.82	273896	50397	6.92%
2026-06-16	17.52	18.45	1.00	5.73%	17.19	18.60	451691	81288	11.42%
2026-06-15	16.02	17.45	1.59	10.03%	16.01	17.45	368808	62553	9.32%
2026-06-12	16.66	15.86	-0.41	-2.52%	15.74	17.15	326281	53062	8.25%
2026-06-11	16.63	16.27	-0.50	-2.98%	16.04	16.79	214862	34999	5.43%
2026-06-10	16.86	16.77	-0.29	-1.70%	16.11	16.96	249065	41234	6.30%
2026-06-09	16.90	17.06	0.52	3.14%	16.50	17.18	270829	45669	6.85%
2026-06-08	17.10	16.54	-1.11	-6.29%	16.40	17.59	306664	52028	7.75%
2026-06-05	17.08	17.65	0.40	2.32%	16.61	18.08	409176	72249	10.34%
2026-06-04	16.79	17.25	0.23	1.35%	16.74	17.61	250926	43011	6.34%
2026-06-03	17.18	17.02	-0.40	-2.30%	16.76	17.56	279005	48043	7.05%
2026-06-02	16.98	17.42	0.42	2.47%	16.82	17.90	323668	56616	8.18%
2026-06-01	16.61	17.00	0.36	2.16%	16.61	17.58	342404	58623	8.66%
2026-05-29	17.23	16.64	-0.59	-3.42%	16.41	17.78	479746	81243	12.13%
2026-05-28	17.92	17.23	-0.79	-4.38%	16.78	19.43	648982	115417	16.41%
2026-05-27	18.21	18.02	-0.35	-1.91%	17.74	18.67	342326	62200	8.65%
2026-05-26	18.71	18.37	-0.60	-3.16%	18.15	18.92	401422	74149	10.15%
2026-05-25	19.20	18.97	0.07	0.37%	18.52	19.25	518382	97526	13.11%
2026-05-22	17.45	18.90	1.48	8.50%	17.27	19.16	801230	148481	20.26%
2026-05-21	17.87	17.42	-0.45	-2.52%	17.37	18.32	501854	89523	12.69%
2026-05-20	17.66	17.87	0.21	1.19%	17.40	18.16	515990	91401	13.05%
2026-05-19	18.08	17.66	-0.78	-4.23%	17.29	18.27	595910	104732	15.07%
2026-05-18	16.46	18.44	1.68	10.02%	16.40	18.44	459706	80779	11.62%
2026-05-15	16.93	16.76	-0.13	-0.77%	16.53	17.17	252519	42498	6.38%
2026-05-14	17.31	16.89	-0.09	-0.53%	16.83	18.15	322601	55816	8.16%
2026-05-13	16.64	16.98	0.22	1.31%	16.50	17.19	233864	39574	5.91%