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
2022-12-30 12.33 12.39 12.30 12.35 2.1M
2022-12-29 12.32 12.40 12.23 12.31 2.3M
2022-12-28 12.54 12.54 12.28 12.28 3.9M
2022-12-27 12.50 12.59 12.46 12.58 3.0M
2022-12-26 12.28 12.49 12.25 12.49 2.7M
2022-12-23 12.20 12.34 12.14 12.26 2.7M
2022-12-22 12.49 12.52 12.22 12.29 3.5M
2022-12-21 12.74 12.74 12.33 12.45 3.6M
2022-12-20 12.57 12.76 12.51 12.66 3.1M
2022-12-19 12.81 12.85 12.52 12.57 5.0M
2022-12-16 12.99 12.99 12.78 12.82 5.4M
2022-12-15 12.89 13.14 12.80 13.08 4.4M
2022-12-14 13.00 13.14 12.83 12.89 4.5M
2022-12-13 13.20 13.22 12.92 12.95 5.5M
2022-12-12 13.13 13.31 13.00 13.18 5.4M
2022-12-09 13.10 13.19 12.99 13.17 5.2M
2022-12-08 13.36 13.37 13.06 13.09 7.2M
2022-12-07 13.38 13.39 13.26 13.35 4.4M
2022-12-06 13.35 13.47 13.28 13.43 5.3M
2022-12-05 13.35 13.39 13.26 13.38 5.1M
2022-12-02 13.30 13.37 13.21 13.27 3.8M
2022-12-01 13.30 13.39 13.22 13.25 6.4M
2022-11-30 13.19 13.26 13.09 13.15 4.2M
2022-11-29 12.80 13.24 12.76 13.18 7.6M
2022-11-28 12.78 12.92 12.62 12.80 8.8M
2022-11-25 13.28 13.28 13.00 13.01 5.9M
2022-11-24 13.33 13.39 13.20 13.28 5.1M
2022-11-23 13.50 13.61 13.03 13.27 9.5M
2022-11-22 13.66 13.78 13.47 13.56 6.8M
2022-11-21 13.51 13.75 13.44 13.75 5.9M
2022-11-18 13.90 13.97 13.56 13.59 10.9M
2022-11-17 13.76 13.99 13.61 13.97 9.4M
2022-11-16 13.94 13.95 13.66 13.79 10.7M
2022-11-15 13.45 13.90 13.35 13.90 14.4M
2022-11-14 13.40 13.62 13.35 13.47 7.3M
2022-11-11 13.66 13.78 13.40 13.41 10.6M
2022-11-10 13.56 13.64 13.36 13.39 8.7M
2022-11-09 13.56 13.67 13.47 13.63 6.5M
2022-11-08 13.78 13.83 13.54 13.63 8.3M
2022-11-07 13.76 13.92 13.60 13.82 12.6M
2022-11-04 13.51 13.84 13.40 13.81 12.9M
2022-11-03 13.50 13.64 13.30 13.52 11.3M
2022-11-02 13.80 13.95 13.54 13.56 18.2M
2022-11-01 13.06 13.34 12.95 13.33 8.8M
2022-10-31 12.69 13.06 12.62 12.94 7.7M
2022-10-28 13.16 13.26 12.59 12.61 11.6M
2022-10-27 13.42 13.48 13.20 13.23 10.0M
2022-10-26 13.00 13.39 12.90 13.38 11.8M
2022-10-25 12.84 13.02 12.56 12.90 7.5M
2022-10-24 13.18 13.32 12.70 12.84 11.9M
2022-10-21 13.30 13.32 13.01 13.12 6.5M
2022-10-20 13.09 13.40 12.86 13.22 10.2M
2022-10-19 13.23 13.35 13.10 13.11 7.1M
2022-10-18 13.48 13.54 13.25 13.27 7.8M
2022-10-17 13.10 13.46 13.08 13.44 10.6M
2022-10-14 13.15 13.38 13.14 13.35 9.2M
2022-10-13 12.91 13.28 12.91 13.07 10.8M
2022-10-12 12.55 13.02 12.51 13.01 11.3M
2022-10-11 12.34 12.72 12.27 12.68 6.5M
2022-10-10 12.35 12.51 12.13 12.27 5.3M
2022-09-30 12.69 12.72 12.42 12.42 5.8M
2022-09-29 12.68 12.74 12.51 12.62 5.9M
2022-09-28 13.00 13.03 12.50 12.51 7.4M
2022-09-27 12.80 13.06 12.80 13.05 7.0M
2022-09-26 12.64 12.93 12.52 12.76 7.0M
2022-09-23 13.14 13.15 12.55 12.71 9.8M
2022-09-22 13.08 13.29 13.02 13.05 6.3M
2022-09-21 13.14 13.29 12.90 13.25 7.4M
2022-09-20 13.21 13.32 13.12 13.23 7.2M
2022-09-19 13.08 13.18 12.93 13.11 6.9M
2022-09-16 13.38 13.46 13.00 13.00 10.3M
2022-09-15 14.05 14.11 13.18 13.40 14.3M
2022-09-14 13.95 14.07 13.84 14.03 7.7M
2022-09-13 14.35 14.57 14.26 14.30 8.9M
2022-09-09 14.18 14.31 13.94 14.28 9.0M
2022-09-08 14.57 14.61 14.16 14.22 13.1M
2022-09-07 14.15 14.59 14.09 14.59 20.7M
2022-09-06 14.03 14.24 13.81 14.24 14.9M
2022-09-05 14.06 14.28 13.88 14.03 10.4M
2022-09-02 14.02 14.27 13.98 14.15 11.7M
2022-09-01 14.37 14.43 13.93 13.96 14.6M
2022-08-31 14.98 15.09 14.26 14.28 20.0M
2022-08-30 15.15 15.40 14.87 15.02 13.0M
2022-08-29 15.30 15.52 14.86 15.16 19.8M
2022-08-26 15.59 16.09 15.47 15.53 13.8M
2022-08-25 15.85 16.03 15.41 15.59 14.9M
2022-08-24 16.70 16.83 15.72 15.76 26.6M
2022-08-23 17.00 17.30 16.63 16.78 19.4M
2022-08-22 16.50 17.47 16.32 17.11 23.1M
2022-08-19 17.57 17.59 16.60 16.70 28.4M
2022-08-18 17.41 17.58 17.11 17.47 25.8M
2022-08-17 16.79 17.56 16.74 17.44 40.2M
2022-08-16 16.70 16.93 16.51 16.72 18.4M
2022-08-15 16.72 16.99 16.32 16.87 22.5M
2022-08-12 17.60 17.60 16.75 16.76 45.2M
2022-08-11 16.65 17.80 16.60 17.75 50.7M
2022-08-10 16.60 16.79 16.42 16.49 23.5M
2022-08-09 17.12 17.18 16.64 16.80 25.6M
2022-08-08 17.01 17.14 16.70 17.10 21.3M
2022-08-05 17.18 17.40 16.71 17.01 24.3M
2022-08-04 17.37 17.46 16.80 17.16 25.5M
2022-08-03 18.20 18.45 16.97 17.12 37.9M
2022-08-02 18.42 18.71 17.43 17.91 49.6M
2022-08-01 17.61 19.18 17.51 19.01 66.7M
2022-07-29 16.39 17.73 16.25 17.44 67.9M
2022-07-28 15.30 16.68 15.26 16.13 43.8M
2022-07-27 14.61 15.32 14.53 15.20 17.8M
2022-07-26 14.60 14.71 14.26 14.64 9.5M
2022-07-25 14.90 14.97 14.53 14.60 10.3M
2022-07-22 15.21 15.36 14.76 14.94 13.6M
2022-07-21 15.13 15.39 15.06 15.16 14.7M
2022-07-20 15.37 15.40 15.10 15.17 13.6M
2022-07-19 15.07 15.35 15.00 15.30 16.0M
2022-07-18 14.74 15.28 14.64 15.12 18.3M
2022-07-15 14.55 15.00 14.51 14.60 15.9M
2022-07-14 14.72 14.94 14.55 14.63 17.5M
2022-07-13 14.42 14.64 14.36 14.50 10.0M
2022-07-12 14.90 14.98 14.39 14.41 15.0M
2022-07-11 15.36 15.40 14.73 14.89 16.0M
2022-07-08 15.26 15.76 15.18 15.35 21.7M
2022-07-07 15.30 15.37 14.91 15.36 14.8M
2022-07-06 15.02 15.45 15.00 15.29 19.0M
2022-07-05 15.38 15.50 14.76 15.14 23.3M
2022-07-04 16.08 16.08 14.85 15.38 28.0M
2022-07-01 16.25 16.55 15.88 16.10 20.4M
2022-06-30 16.06 16.65 15.96 16.37 29.1M
2022-06-29 17.06 17.17 16.10 16.15 43.3M
2022-06-28 16.51 17.59 16.04 17.37 67.1M
2022-06-27 15.57 16.26 15.36 15.99 38.8M
2022-06-24 16.00 16.20 15.47 15.50 52.2M
2022-06-23 14.90 16.20 14.70 16.20 59.0M
2022-06-22 15.60 16.10 14.63 14.73 45.3M
2022-06-21 16.47 16.54 15.66 15.74 51.5M
2022-06-20 14.70 15.21 14.66 15.04 22.1M
2022-06-17 14.36 14.75 14.28 14.46 13.1M
2022-06-16 14.02 14.55 13.98 14.47 19.6M
2022-06-15 13.98 14.25 13.87 14.08 14.4M
2022-06-14 13.99 14.06 13.52 13.97 13.4M
2022-06-13 13.81 14.32 13.76 14.18 12.6M
2022-06-10 13.64 14.01 13.62 13.95 9.4M
2022-06-09 14.00 14.00 13.58 13.78 11.1M
2022-06-08 14.19 14.26 13.71 14.15 13.6M
2022-06-07 14.40 14.41 14.04 14.15 12.6M
2022-06-06 14.09 14.52 14.05 14.47 19.0M
2022-06-02 14.16 14.26 13.86 14.07 14.3M
2022-06-01 14.30 14.38 14.01 14.17 18.4M
2022-05-31 13.90 14.66 13.31 14.57 30.0M
2022-05-30 13.95 14.02 13.60 13.86 14.2M
2022-05-27 14.06 14.36 13.89 14.00 13.4M
2022-05-26 14.13 14.20 13.68 14.08 13.0M
2022-05-25 13.99 14.15 13.81 14.09 12.7M
2022-05-24 14.45 14.70 13.85 13.91 20.0M
2022-05-23 14.46 14.80 14.27 14.52 20.6M
2022-05-20 13.67 14.45 13.49 14.28 23.0M
2022-05-19 13.26 13.54 13.16 13.50 9.2M
2022-05-18 13.41 13.72 13.34 13.48 11.8M
2022-05-17 13.33 13.42 13.02 13.40 11.4M
2022-05-16 13.83 13.87 13.35 13.51 11.5M
2022-05-13 13.55 13.78 13.46 13.69 10.0M
2022-05-12 13.26 13.67 13.20 13.61 12.3M
2022-05-11 13.66 13.88 13.34 13.34 19.5M
2022-05-10 13.47 13.87 13.32 13.61 16.2M
2022-05-09 13.24 13.66 13.17 13.65 13.4M
2022-05-06 13.08 13.35 13.01 13.30 13.4M
2022-05-05 13.30 13.58 13.13 13.46 20.0M
2022-04-29 12.39 13.16 12.39 13.05 17.5M
2022-04-28 12.79 12.79 12.04 12.28 17.3M
2022-04-27 11.70 12.90 11.59 12.87 18.1M
2022-04-26 12.20 12.52 11.69 11.76 12.0M
2022-04-25 12.59 12.79 12.16 12.20 13.2M
2022-04-22 13.00 13.40 12.73 13.07 11.9M
2022-04-21 13.27 13.53 12.92 13.00 11.6M
2022-04-20 13.20 13.76 13.04 13.26 15.4M
2022-04-19 12.54 13.51 12.48 13.20 16.2M
2022-04-18 12.23 12.62 11.93 12.55 10.2M
2022-04-15 12.92 12.95 12.20 12.33 14.3M
2022-04-14 13.18 13.23 12.70 13.15 11.7M
2022-04-13 13.48 13.70 12.84 12.91 13.3M
2022-04-12 13.30 13.59 12.93 13.48 12.0M
2022-04-11 13.11 13.69 12.98 13.30 15.7M
2022-04-08 13.30 14.04 13.05 13.26 24.2M
2022-04-07 12.72 13.12 12.64 12.89 9.9M
2022-04-06 12.36 12.86 12.25 12.79 6.3M
2022-04-01 12.25 12.43 12.20 12.38 2.9M
2022-03-31 12.50 12.54 12.31 12.35 2.9M
2022-03-30 12.47 12.57 12.41 12.54 2.6M
2022-03-29 12.63 12.69 12.34 12.39 4.0M
2022-03-28 12.50 12.72 12.29 12.62 3.9M
2022-03-25 12.69 12.87 12.61 12.65 3.9M
2022-03-24 12.69 12.94 12.59 12.64 4.6M
2022-03-23 12.93 12.95 12.71 12.74 4.0M
2022-03-22 12.74 13.13 12.69 12.82 6.3M
2022-03-21 12.55 12.93 12.55 12.80 5.0M
2022-03-18 12.33 12.62 12.16 12.55 4.9M
2022-03-17 12.30 12.57 12.30 12.36 6.6M
2022-03-16 11.96 12.33 11.54 12.21 6.7M
2022-03-15 12.32 12.34 11.60 11.60 6.2M
2022-03-14 12.72 12.72 12.35 12.36 4.7M
2022-03-11 12.67 12.87 12.36 12.84 4.8M
2022-03-10 12.60 12.84 12.49 12.79 5.9M
2022-03-09 12.53 12.69 11.81 12.32 6.8M
2022-03-08 12.75 12.86 12.20 12.41 7.3M
2022-03-07 13.03 13.03 12.66 12.71 6.7M
2022-03-04 13.13 13.29 13.06 13.11 4.9M
2022-03-03 13.54 13.60 13.18 13.21 6.3M
2022-03-02 13.51 13.51 13.25 13.47 4.3M
2022-03-01 13.43 13.55 13.31 13.47 4.0M
2022-02-28 13.56 13.59 13.15 13.37 4.8M
2022-02-25 13.53 13.72 13.41 13.46 6.6M
2022-02-24 13.75 13.96 13.19 13.33 9.8M
2022-02-23 13.63 13.93 13.60 13.87 8.6M
2022-02-22 13.78 13.78 13.55 13.55 6.1M
2022-02-21 13.48 13.86 13.48 13.79 7.5M
2022-02-18 13.57 13.65 13.27 13.50 6.6M
2022-02-17 13.47 13.74 13.36 13.57 5.8M
2022-02-16 13.80 13.80 13.41 13.53 6.5M
2022-02-15 13.63 13.90 13.54 13.67 4.5M
2022-02-14 13.46 13.74 13.21 13.62 6.7M
2022-02-11 14.09 14.09 13.45 13.55 7.8M
2022-02-10 14.21 14.36 14.04 14.07 6.2M
2022-02-09 14.08 14.38 14.02 14.28 8.2M
2022-02-08 14.13 14.17 13.76 14.10 6.6M
2022-02-07 14.33 14.42 13.91 14.20 8.7M
2022-01-28 13.87 14.31 13.73 14.11 7.6M
2022-01-27 14.21 14.33 13.70 13.72 7.0M
2022-01-26 14.12 14.45 13.93 14.19 7.5M
2022-01-25 14.74 14.95 14.00 14.12 9.2M
2022-01-24 14.84 15.06 14.58 14.75 8.9M
2022-01-21 14.90 15.11 14.72 14.84 7.7M
2022-01-20 15.28 15.39 14.89 14.93 10.5M
2022-01-19 15.39 15.59 15.28 15.37 9.6M
2022-01-18 15.61 15.65 15.27 15.40 11.2M
2022-01-17 15.11 15.62 15.11 15.60 16.1M
2022-01-14 15.22 15.34 15.03 15.12 14.5M
2022-01-13 15.65 15.74 15.24 15.24 11.4M
2022-01-12 15.50 15.66 15.30 15.65 13.8M
2022-01-11 15.69 15.82 15.29 15.47 11.8M
2022-01-10 16.00 16.20 15.35 15.69 17.0M
2022-01-07 16.49 16.75 15.93 15.94 15.8M
2022-01-06 16.44 16.84 16.24 16.65 12.9M
2022-01-05 17.45 17.85 16.40 16.95 23.4M
2022-01-04 17.20 17.54 17.05 17.52 16.4M