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
2025-08-01	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%
2025-06-06	13.18	13.12	-0.09	-0.68%	13.05	13.32	53298	7000	1.35%
2025-06-05	12.98	13.21	0.18	1.38%	12.93	13.24	71432	9368	1.81%
2025-06-04	12.91	13.03	0.16	1.24%	12.84	13.04	58275	7552	1.47%
2025-06-03	12.81	12.87	-0.01	-0.08%	12.78	12.94	49752	6408	1.26%
2025-05-30	13.25	12.88	-0.58	-4.31%	12.86	13.49	130775	17078	3.31%
2025-05-29	12.98	13.46	0.61	4.75%	12.93	13.50	145291	19336	3.67%
2025-05-28	12.90	12.85	-0.02	-0.16%	12.80	13.08	44344	5730	1.12%
2025-05-27	12.87	12.87	0.02	0.16%	12.68	12.95	41178	5263	1.04%
2025-05-26	12.76	12.85	0.09	0.71%	12.73	12.94	42900	5510	1.08%
2025-05-23	12.88	12.76	-0.13	-1.01%	12.76	13.02	55655	7174	1.41%
2025-05-22	13.03	12.89	-0.20	-1.53%	12.89	13.22	64558	8393	1.63%
2025-05-21	13.25	13.09	-0.19	-1.43%	13.02	13.25	63858	8365	1.62%
2025-05-20	13.26	13.28	0.01	0.08%	13.12	13.36	55880	7410	1.41%
2025-05-19	13.21	13.27	0.06	0.45%	13.02	13.30	47426	6241	1.20%
2025-05-16	13.13	13.21	0.06	0.46%	13.12	13.31	46612	6172	1.18%
2025-05-15	13.37	13.15	-0.24	-1.79%	13.14	13.40	52580	6951	1.33%
2025-05-14	13.45	13.39	-0.10	-0.74%	13.30	13.60	68333	9164	1.73%
2025-05-13	13.77	13.49	-0.06	-0.44%	13.43	13.84	121915	16620	3.08%
2025-05-12	13.69	13.75	0.37	2.77%	13.51	13.77	93147	12713	2.36%
2025-05-09	13.59	13.38	-0.20	-1.47%	13.26	13.59	64036	8575	1.62%
2025-05-08	13.25	13.58	0.29	2.18%	13.20	13.68	93085	12566	2.35%
2025-05-07	13.50	13.29	-0.01	-0.08%	13.16	13.59	84011	11209	2.12%
2025-05-06	12.92	13.30	0.44	3.42%	12.92	13.30	75407	9918	1.91%
2025-04-30	12.67	12.86	0.24	1.90%	12.62	12.95	72091	9258	1.82%
2025-04-29	12.63	12.62	-0.07	-0.55%	12.52	12.86	79426	10101	2.01%
2025-04-28	12.90	12.69	-0.57	-4.30%	12.64	12.93	115504	14755	2.92%
2025-04-25	13.03	13.26	0.23	1.77%	13.02	13.73	117487	15734	2.97%
2025-04-24	13.24	13.03	-0.16	-1.21%	12.98	13.25	59994	7869	1.52%