安洁科技

002635
🏛️ 中国 →
14.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.45 17.47 16.90 17.03 15.6M
2021-12-30 17.77 17.80 17.07 17.50 17.3M
2021-12-29 17.90 18.16 17.53 17.64 14.2M
2021-12-28 17.72 18.20 17.51 17.86 17.4M
2021-12-27 17.60 18.17 17.22 17.83 22.2M
2021-12-24 17.87 18.48 17.29 17.48 28.0M
2021-12-23 17.79 18.32 17.53 17.87 43.1M
2021-12-22 16.00 17.55 15.90 17.55 33.1M
2021-12-21 15.95 16.09 15.65 15.95 13.0M
2021-12-20 16.80 17.07 15.85 15.87 16.3M
2021-12-17 17.40 17.52 16.67 16.70 17.5M
2021-12-16 17.53 18.09 17.24 17.34 24.6M
2021-12-15 18.03 18.15 17.45 17.54 42.9M
2021-12-14 16.22 17.83 16.22 17.83 35.4M
2021-12-13 15.66 16.26 15.61 16.21 14.7M
2021-12-10 15.42 15.77 15.09 15.59 14.7M
2021-12-09 15.68 15.70 15.23 15.36 16.9M
2021-12-08 15.08 15.75 14.90 15.68 15.9M
2021-12-07 16.55 16.65 14.89 14.93 25.2M
2021-12-06 17.36 17.58 16.45 16.54 17.5M
2021-12-03 16.94 17.60 16.92 17.46 17.7M
2021-12-02 17.00 17.63 16.83 16.94 16.3M
2021-12-01 16.62 17.36 16.57 17.14 19.7M
2021-11-30 16.83 17.26 16.57 16.79 21.1M
2021-11-29 16.07 17.14 15.84 16.96 28.5M
2021-11-26 16.08 16.30 15.80 16.12 15.0M
2021-11-25 16.26 16.50 16.02 16.15 17.3M
2021-11-24 16.40 16.65 16.28 16.32 18.5M
2021-11-23 16.68 16.95 16.32 16.47 21.0M
2021-11-22 16.99 17.15 16.63 16.71 21.0M
2021-11-19 16.64 17.14 16.64 16.78 20.9M
2021-11-18 17.23 17.25 16.52 16.67 30.4M
2021-11-17 16.92 17.54 16.47 17.28 40.3M
2021-11-16 17.44 18.20 16.96 17.12 74.3M
2021-11-15 15.80 17.02 15.66 17.02 46.9M
2021-11-12 15.40 15.53 15.02 15.47 15.4M
2021-11-11 15.25 15.68 15.15 15.62 20.5M
2021-11-10 15.07 15.44 15.00 15.25 16.2M
2021-11-09 15.01 15.34 14.99 15.14 15.5M
2021-11-08 15.39 15.39 14.83 15.17 19.3M
2021-11-05 15.18 15.53 14.87 15.14 27.8M
2021-11-04 14.22 15.44 14.20 15.34 30.6M
2021-11-03 13.94 14.34 13.90 14.27 13.2M
2021-11-02 13.82 14.45 13.76 13.99 15.5M
2021-11-01 14.00 14.14 13.70 13.92 17.1M
2021-10-29 13.37 13.79 13.33 13.79 12.3M
2021-10-28 13.19 13.52 13.06 13.33 9.2M
2021-10-27 13.25 13.25 12.92 13.18 8.9M
2021-10-26 12.79 13.32 12.70 13.27 10.6M
2021-10-25 12.74 12.81 12.55 12.80 4.2M
2021-10-22 12.37 12.96 12.37 12.76 7.2M
2021-10-21 12.32 12.45 12.27 12.39 3.5M
2021-10-20 12.49 12.50 12.28 12.38 2.9M
2021-10-19 12.27 12.39 12.27 12.34 2.4M
2021-10-18 12.58 12.60 12.28 12.31 3.5M
2021-10-15 12.53 12.81 12.40 12.61 3.2M
2021-10-14 12.63 12.64 12.51 12.53 1.9M
2021-10-13 12.52 12.76 12.51 12.62 3.1M
2021-10-12 12.62 12.77 12.45 12.51 3.2M
2021-10-11 12.55 12.74 12.55 12.62 3.0M
2021-10-08 12.40 12.57 12.40 12.53 2.9M
2021-09-30 12.23 12.42 12.23 12.36 2.2M
2021-09-29 12.41 12.41 12.22 12.23 3.3M
2021-09-28 12.51 12.62 12.40 12.44 2.6M
2021-09-27 12.78 12.89 12.46 12.51 4.0M
2021-09-24 13.04 13.07 12.75 12.76 4.7M
2021-09-23 13.16 13.16 13.01 13.04 3.7M
2021-09-22 13.02 13.16 12.90 13.06 3.1M
2021-09-17 13.20 13.28 12.86 13.08 5.3M
2021-09-16 13.55 13.65 13.02 13.34 7.8M
2021-09-15 13.47 13.64 13.40 13.50 5.7M
2021-09-14 13.81 13.88 13.43 13.47 7.6M
2021-09-13 13.50 13.98 13.35 13.80 10.6M
2021-09-10 13.39 13.93 13.33 13.55 9.1M
2021-09-09 13.76 14.00 13.38 13.49 11.4M
2021-09-08 13.06 13.71 13.02 13.68 14.9M
2021-09-07 13.00 13.18 12.83 13.00 6.8M
2021-09-06 12.60 12.99 12.52 12.96 8.3M
2021-09-03 12.36 12.59 12.33 12.51 5.1M
2021-09-02 12.31 12.54 12.22 12.36 4.3M
2021-09-01 12.34 12.39 12.20 12.30 4.7M
2021-08-31 12.46 12.46 12.27 12.29 4.3M
2021-08-30 12.25 12.77 12.21 12.51 5.7M
2021-08-27 12.64 12.64 12.32 12.34 4.7M
2021-08-26 12.49 12.72 12.39 12.67 4.8M
2021-08-25 12.55 12.62 12.43 12.50 3.3M
2021-08-24 12.67 12.72 12.51 12.57 3.3M
2021-08-23 12.48 12.71 12.42 12.66 3.8M
2021-08-20 12.41 12.55 12.25 12.41 3.5M
2021-08-19 12.45 12.49 12.31 12.34 3.2M
2021-08-18 12.45 12.56 12.39 12.51 3.5M
2021-08-17 12.88 12.95 12.47 12.49 4.9M
2021-08-16 13.00 13.07 12.75 12.90 4.7M
2021-08-13 12.94 13.28 12.87 13.00 5.9M
2021-08-12 12.93 12.99 12.84 12.94 4.1M
2021-08-11 12.93 13.00 12.83 12.87 3.0M
2021-08-10 12.79 12.98 12.64 12.91 5.0M
2021-08-09 12.60 12.73 12.54 12.66 3.3M
2021-08-06 12.86 12.94 12.52 12.62 5.4M
2021-08-05 12.70 13.13 12.65 12.91 6.8M
2021-08-04 12.74 12.85 12.60 12.70 4.7M
2021-08-03 12.75 12.90 12.66 12.72 6.4M
2021-08-02 12.36 12.73 12.29 12.66 7.3M
2021-07-30 12.22 12.39 12.13 12.37 6.0M
2021-07-29 11.99 12.22 11.99 12.18 5.2M
2021-07-28 12.14 12.28 11.88 11.92 6.4M
2021-07-27 12.12 12.40 12.03 12.06 6.5M
2021-07-26 12.19 12.31 11.87 12.12 6.6M
2021-07-23 12.40 12.50 12.25 12.26 5.9M
2021-07-22 12.57 12.57 12.26 12.39 5.4M
2021-07-21 12.50 12.59 12.25 12.52 6.7M
2021-07-20 12.24 12.45 12.22 12.43 6.4M
2021-07-19 13.20 13.20 12.06 12.41 17.1M
2021-07-16 13.44 13.52 13.33 13.40 4.6M
2021-07-15 14.00 14.04 13.35 13.52 8.7M
2021-07-14 14.36 14.69 14.01 14.05 7.3M
2021-07-13 14.24 14.28 14.08 14.20 3.4M
2021-07-12 13.99 14.31 13.91 14.24 5.0M
2021-07-09 13.97 14.11 13.80 13.89 3.5M
2021-07-08 14.06 14.16 13.84 13.94 4.3M
2021-07-07 14.10 14.15 13.96 14.05 3.3M
2021-07-06 14.28 14.32 14.04 14.20 3.1M
2021-07-05 13.98 14.39 13.98 14.30 4.1M
2021-07-02 14.22 14.32 13.92 13.94 3.7M
2021-07-01 14.60 14.73 14.20 14.21 4.2M
2021-06-30 14.61 14.85 14.48 14.63 3.6M
2021-06-29 14.73 14.84 14.45 14.57 4.2M
2021-06-28 14.74 14.90 14.63 14.66 4.1M
2021-06-25 14.85 14.95 14.50 14.73 5.5M
2021-06-24 14.79 14.97 14.67 14.87 7.4M
2021-06-23 14.42 14.87 14.33 14.77 7.8M
2021-06-22 14.49 14.55 14.38 14.46 4.4M
2021-06-21 13.95 14.53 13.86 14.49 6.7M
2021-06-18 13.81 14.07 13.71 14.00 3.1M
2021-06-17 13.69 13.85 13.69 13.81 2.5M
2021-06-16 13.88 13.92 13.65 13.69 2.8M
2021-06-15 13.97 14.16 13.84 13.84 3.2M
2021-06-11 14.44 14.49 13.97 13.97 5.2M
2021-06-10 14.32 14.46 14.20 14.45 4.0M
2021-06-09 14.40 14.60 14.20 14.34 3.7M
2021-06-08 14.60 14.62 14.38 14.48 3.3M
2021-06-07 14.30 14.55 14.30 14.55 4.5M
2021-06-04 14.24 14.34 14.16 14.25 2.7M
2021-06-03 14.39 14.55 14.26 14.31 3.9M
2021-06-02 14.33 14.55 14.20 14.41 5.3M
2021-06-01 14.20 14.36 14.07 14.28 3.7M
2021-05-31 14.24 14.31 14.10 14.15 3.4M
2021-05-28 14.39 14.55 14.27 14.38 3.2M
2021-05-27 14.25 14.46 14.23 14.38 3.8M
2021-05-26 14.34 14.38 14.21 14.25 2.7M
2021-05-25 14.18 14.34 14.07 14.31 3.1M
2021-05-24 14.25 14.35 14.10 14.20 2.3M
2021-05-21 14.30 14.43 14.15 14.15 2.8M
2021-05-20 14.06 14.44 14.06 14.33 3.7M
2021-05-19 14.02 14.30 14.02 14.15 2.6M
2021-05-18 14.18 14.25 14.08 14.09 2.5M
2021-05-17 14.06 14.38 13.60 14.20 3.8M
2021-05-14 14.03 14.23 14.03 14.10 3.6M
2021-05-13 14.05 14.23 14.00 14.01 3.7M
2021-05-12 13.74 14.09 13.61 14.05 4.1M
2021-05-11 13.58 13.82 13.48 13.78 3.4M
2021-05-10 13.66 13.66 13.50 13.58 2.9M
2021-05-07 13.85 13.95 13.59 13.66 3.5M
2021-05-06 14.29 14.38 13.80 13.82 4.2M
2021-04-30 14.03 14.43 13.95 14.29 6.6M
2021-04-29 13.93 14.23 13.87 14.09 5.2M
2021-04-28 13.50 14.04 13.50 13.93 6.2M
2021-04-27 13.70 13.77 13.46 13.55 4.6M
2021-04-26 13.98 14.04 13.68 13.75 4.6M
2021-04-23 14.10 14.12 13.85 13.90 4.4M
2021-04-22 14.12 14.34 13.99 14.18 5.2M
2021-04-21 14.22 14.28 14.05 14.15 4.7M
2021-04-20 14.60 14.63 14.09 14.10 11.9M
2021-04-19 13.55 14.94 13.50 14.76 18.2M
2021-04-16 13.42 13.62 13.40 13.58 5.5M
2021-04-15 13.67 14.12 13.52 13.52 15.7M
2021-04-14 14.79 15.10 14.78 15.02 3.8M
2021-04-13 14.81 14.93 14.57 14.70 4.0M
2021-04-12 15.02 15.21 14.80 14.85 3.5M
2021-04-09 15.25 15.25 15.00 15.09 2.8M
2021-04-08 15.38 15.42 15.15 15.15 3.8M
2021-04-07 15.47 15.53 15.31 15.39 3.9M
2021-04-06 15.49 15.49 15.25 15.32 3.4M
2021-04-02 15.30 15.43 15.26 15.39 4.3M
2021-04-01 15.24 15.34 15.15 15.25 3.2M
2021-03-31 14.98 15.45 14.90 15.21 4.8M
2021-03-30 15.08 15.18 14.94 14.98 4.8M
2021-03-29 15.55 15.65 15.20 15.24 10.1M
2021-03-26 14.69 14.93 14.66 14.87 4.2M
2021-03-25 14.98 15.02 14.68 14.74 3.8M
2021-03-24 14.75 14.88 14.62 14.86 3.8M
2021-03-23 14.79 15.02 14.74 14.86 4.8M
2021-03-22 14.50 14.84 14.50 14.80 3.9M
2021-03-19 14.57 14.73 14.45 14.48 4.0M
2021-03-18 14.75 14.75 14.51 14.59 4.2M
2021-03-17 14.76 14.82 14.57 14.72 3.8M
2021-03-16 14.80 14.89 14.64 14.82 2.8M
2021-03-15 14.89 14.94 14.65 14.69 3.4M
2021-03-12 15.30 15.35 14.88 14.95 4.2M
2021-03-11 14.96 15.34 14.71 15.29 4.5M
2021-03-10 15.37 15.50 14.92 14.92 5.0M
2021-03-09 15.77 15.85 15.10 15.28 5.8M
2021-03-08 16.01 16.13 15.71 15.77 5.3M
2021-03-05 15.60 15.94 15.56 15.90 5.5M
2021-03-04 15.88 16.16 15.69 15.70 6.7M
2021-03-03 15.82 16.05 15.71 16.03 5.5M
2021-03-02 15.92 15.98 15.68 15.83 5.7M
2021-03-01 15.27 16.09 15.23 15.90 7.7M
2021-02-26 15.15 15.50 15.07 15.13 4.5M
2021-02-25 15.70 15.75 15.26 15.36 4.8M
2021-02-24 15.51 15.86 15.40 15.56 5.1M
2021-02-23 15.80 15.80 15.40 15.52 4.7M
2021-02-22 16.00 16.22 15.76 15.80 8.1M
2021-02-19 15.68 16.05 15.48 15.98 5.9M
2021-02-18 15.68 16.05 15.61 15.69 5.8M
2021-02-10 14.97 15.59 14.90 15.52 6.4M
2021-02-09 14.51 15.06 14.41 14.94 4.8M
2021-02-08 14.45 14.68 14.34 14.54 4.1M
2021-02-05 15.06 15.13 14.30 14.39 6.7M
2021-02-04 15.66 15.66 14.78 14.98 7.3M
2021-02-03 16.00 16.07 15.66 15.66 4.1M
2021-02-02 15.90 16.05 15.75 16.05 4.1M
2021-02-01 16.05 16.15 15.70 16.01 4.7M
2021-01-29 16.08 16.25 15.62 15.74 5.8M
2021-01-28 16.05 16.26 15.92 16.16 5.4M
2021-01-27 16.47 16.58 16.16 16.19 6.4M
2021-01-26 16.45 16.94 16.40 16.63 5.0M
2021-01-25 16.90 16.90 16.39 16.54 8.3M
2021-01-22 17.98 18.05 16.99 17.09 14.2M
2021-01-21 18.13 18.19 17.72 17.93 8.9M
2021-01-20 18.30 18.30 17.92 18.12 6.0M
2021-01-19 18.62 18.79 18.10 18.27 12.2M
2021-01-18 17.72 18.72 17.61 18.63 16.4M
2021-01-15 18.20 18.37 17.58 17.72 9.0M
2021-01-14 17.90 18.55 17.87 18.12 11.7M
2021-01-13 18.29 18.29 17.70 17.97 9.2M
2021-01-12 18.13 18.39 17.60 18.30 11.1M
2021-01-11 17.98 18.57 17.98 18.12 13.5M
2021-01-08 17.20 18.29 17.11 17.97 13.8M
2021-01-07 17.80 17.94 16.98 17.20 10.2M
2021-01-06 18.64 18.67 17.60 17.77 14.7M
2021-01-05 18.50 18.74 18.22 18.64 17.0M
2021-01-04 17.58 18.95 17.57 18.85 27.6M