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
2026-05-14	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%
2026-03-20	14.87	14.22	-0.48	-3.27%	14.22	14.91	94834	13771	2.40%
2026-03-19	14.82	14.70	-0.31	-2.07%	14.63	14.89	84330	12424	2.13%
2026-03-18	14.66	15.01	0.42	2.88%	14.60	15.06	111392	16536	2.82%
2026-03-17	15.25	14.59	-0.60	-3.95%	14.57	15.27	124869	18529	3.16%
2026-03-16	15.07	15.19	0.03	0.20%	14.82	15.22	115820	17431	2.93%
2026-03-13	15.40	15.16	-0.21	-1.37%	15.10	15.49	117921	17982	2.98%
2026-03-12	15.18	15.37	0.12	0.79%	15.10	15.53	170940	26235	4.32%
2026-03-11	15.47	15.25	-0.14	-0.91%	15.19	15.50	209013	31996	5.29%
2026-03-10	14.89	15.39	0.58	3.92%	14.89	15.86	339906	52392	8.60%
2026-03-09	14.54	14.81	0.13	0.89%	14.15	14.86	151333	21960	3.83%
2026-03-06	14.50	14.68	0.11	0.75%	14.28	14.77	109501	15965	2.77%
2026-03-05	14.19	14.57	0.66	4.74%	14.18	14.88	185335	27133	4.69%
2026-03-04	13.93	13.91	-0.06	-0.43%	13.82	14.18	105976	14824	2.68%
2026-03-03	14.64	13.97	-0.63	-4.32%	13.92	14.68	136886	19476	3.46%
2026-03-02	14.60	14.60	-0.30	-2.01%	14.48	14.79	118915	17396	3.01%
2026-02-27	15.03	14.90	-0.22	-1.46%	14.76	15.03	105561	15661	2.67%
2026-02-26	14.79	15.12	0.33	2.23%	14.74	15.20	176993	26612	4.48%
2026-02-25	14.65	14.79	0.13	0.89%	14.63	14.85	108852	16066	2.75%
2026-02-24	14.58	14.66	0.34	2.37%	14.55	14.81	158221	23274	4.00%
2026-02-13	14.22	14.32	0.03	0.21%	14.20	14.50	101736	14645	2.57%
2026-02-12	14.26	14.29	0.03	0.21%	14.17	14.38	56742	8121	1.44%
2026-02-11	14.23	14.26	0.03	0.21%	14.19	14.38	56290	8049	1.42%
2026-02-10	14.10	14.23	0.13	0.92%	14.03	14.35	73562	10500	1.86%
2026-02-09	14.09	14.10	0.19	1.37%	13.95	14.13	58977	8273	1.49%
2026-02-06	13.73	13.91	0.09	0.65%	13.67	14.15	73833	10296	1.87%
2026-02-05	13.81	13.82	-0.10	-0.72%	13.76	13.93	57618	7966	1.46%
2026-02-04	13.94	13.92	-0.02	-0.14%	13.75	13.94	61005	8444	1.54%
2026-02-03	13.74	13.94	0.34	2.50%	13.68	13.99	92128	12795	2.33%