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
2026-06-26	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%
2026-05-12	16.50	16.76	0.33	2.01%	16.41	17.08	232238	38838	5.87%
2026-05-11	16.94	16.58	-0.28	-1.66%	16.46	16.94	182867	30355	4.62%
2026-05-08	16.72	16.86	0.00	0.00%	16.61	17.05	154391	26014	3.90%
2026-05-07	16.58	16.86	0.31	1.87%	16.50	17.04	190795	32151	4.82%
2026-05-06	16.64	16.55	0.05	0.30%	16.43	16.82	178303	29601	4.51%
2026-04-30	16.57	16.50	-0.07	-0.42%	16.16	16.74	141765	23234	3.58%
2026-04-29	16.23	16.57	0.33	2.03%	16.15	16.90	179458	29689	4.54%
2026-04-28	16.63	16.24	-0.46	-2.75%	16.17	16.75	186165	30406	4.71%
2026-04-27	16.34	16.70	0.39	2.39%	16.26	17.00	195474	32591	4.94%
2026-04-24	16.64	16.31	-0.29	-1.75%	16.19	16.90	212978	34884	5.38%
2026-04-23	17.25	16.60	-0.81	-4.65%	16.52	17.39	268012	45074	6.78%
2026-04-22	16.57	17.41	0.77	4.63%	16.55	17.63	303178	52448	7.67%
2026-04-21	16.67	16.64	-0.16	-0.95%	16.55	16.87	179150	29872	4.53%
2026-04-20	16.63	16.80	0.30	1.82%	16.43	17.20	297980	50247	7.53%
2026-04-17	16.10	16.50	0.54	3.38%	15.84	17.12	373248	61815	9.44%
2026-04-16	15.77	15.96	0.11	0.69%	15.66	15.98	283672	44920	7.17%
2026-04-15	15.46	15.85	0.39	2.52%	15.34	16.26	379115	60416	9.58%
2026-04-14	15.71	15.46	-0.07	-0.45%	15.29	15.75	264762	41007	6.69%
2026-04-13	15.41	15.53	0.06	0.39%	15.39	15.78	233099	36273	5.89%
2026-04-10	15.60	15.47	-0.28	-1.78%	15.19	16.01	471778	72975	11.93%
2026-04-09	14.12	15.75	1.43	9.99%	14.04	15.75	367508	55698	9.29%
2026-04-08	13.93	14.32	0.58	4.22%	13.85	14.33	226152	31894	5.72%
2026-04-07	14.40	13.74	-0.17	-1.22%	13.56	14.72	252712	35260	6.39%
2026-04-03	13.62	13.91	0.44	3.27%	13.26	14.28	165327	22862	4.18%
2026-04-02	13.80	13.47	-0.43	-3.09%	13.41	14.23	119530	16432	3.02%
2026-04-01	13.76	13.90	0.49	3.65%	13.60	13.96	110398	15184	2.79%
2026-03-31	13.42	13.41	-0.04	-0.30%	13.20	13.84	130966	17720	3.31%
2026-03-30	13.89	13.45	-0.65	-4.61%	13.23	13.91	147438	19827	3.73%
2026-03-27	13.92	14.10	0.20	1.44%	13.69	14.14	77256	10794	1.95%
2026-03-26	14.06	13.90	-0.14	-1.00%	13.87	14.56	120376	17039	3.04%
2026-03-25	13.30	14.04	0.72	5.41%	13.30	14.20	187875	26199	4.75%
2026-03-24	13.26	13.32	0.52	4.06%	12.80	13.34	139458	18233	3.53%
2026-03-23	14.12	12.80	-1.42	-9.99%	12.80	14.12	233962	31096	5.92%