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
2023-12-29 15.70 16.95 15.64 16.33 59.2M
2023-12-28 15.89 16.12 15.33 15.96 45.3M
2023-12-27 15.98 16.16 15.67 15.91 42.2M
2023-12-26 16.36 16.57 15.93 16.06 73.0M
2023-12-25 14.62 16.17 14.62 16.17 56.9M
2023-12-22 14.97 15.19 14.50 14.70 30.4M
2023-12-21 14.94 15.30 14.55 14.98 48.1M
2023-12-20 14.46 15.51 14.44 15.15 51.6M
2023-12-19 13.83 14.14 13.83 14.10 5.8M
2023-12-18 14.08 14.12 13.80 13.83 6.2M
2023-12-15 14.20 14.34 13.99 14.13 5.0M
2023-12-14 14.45 14.47 14.15 14.20 3.8M
2023-12-13 14.42 14.55 14.33 14.36 4.0M
2023-12-12 14.42 14.54 14.34 14.48 4.9M
2023-12-11 14.10 14.45 13.81 14.45 7.4M
2023-12-08 14.13 14.48 14.05 14.08 5.9M
2023-12-07 14.09 14.22 13.99 14.10 4.9M
2023-12-06 14.04 14.26 13.90 14.11 5.0M
2023-12-05 14.44 14.44 14.09 14.10 5.2M
2023-12-04 14.53 14.55 14.13 14.34 7.7M
2023-12-01 14.60 14.66 14.47 14.52 5.0M
2023-11-30 14.68 14.77 14.40 14.54 7.3M
2023-11-29 14.81 15.04 14.67 14.76 8.5M
2023-11-28 14.59 14.93 14.55 14.85 9.9M
2023-11-27 14.40 14.72 14.40 14.62 7.1M
2023-11-24 14.62 14.62 14.34 14.35 4.2M
2023-11-23 14.26 14.69 14.25 14.62 5.7M
2023-11-22 14.41 14.51 14.25 14.26 5.1M
2023-11-21 14.74 14.75 14.35 14.41 7.2M
2023-11-20 14.71 14.84 14.67 14.72 6.6M
2023-11-17 14.56 14.75 14.51 14.73 4.8M
2023-11-16 14.67 14.98 14.60 14.61 6.3M
2023-11-15 14.85 14.89 14.65 14.75 6.8M
2023-11-14 14.68 14.86 14.53 14.69 8.8M
2023-11-13 14.78 14.80 14.39 14.68 13.5M
2023-11-10 14.46 14.94 14.40 14.87 13.6M
2023-11-09 14.72 14.78 14.41 14.47 6.7M
2023-11-08 14.90 14.90 14.67 14.74 6.4M
2023-11-07 14.91 15.00 14.77 14.92 9.7M
2023-11-06 14.50 15.02 14.49 14.88 14.9M
2023-11-03 14.15 14.44 14.12 14.38 7.4M
2023-11-02 14.32 14.44 14.06 14.08 6.5M
2023-11-01 14.29 14.47 14.25 14.33 6.9M
2023-10-31 14.36 14.53 14.24 14.32 12.8M
2023-10-30 13.92 14.35 13.83 14.31 12.2M
2023-10-27 13.82 14.00 13.60 13.93 8.9M
2023-10-26 13.55 13.85 13.34 13.85 7.1M
2023-10-25 13.50 13.68 13.39 13.56 6.9M
2023-10-24 13.41 13.55 13.16 13.46 6.3M
2023-10-23 13.58 13.70 13.29 13.38 5.5M
2023-10-20 13.80 13.96 13.53 13.60 6.2M
2023-10-19 14.02 14.10 13.84 13.87 5.9M
2023-10-18 14.13 14.15 13.92 13.95 6.1M
2023-10-17 14.20 14.30 14.09 14.19 7.8M
2023-10-16 14.55 14.55 14.18 14.28 9.7M
2023-10-13 14.20 14.64 14.15 14.47 11.3M
2023-10-12 14.13 14.33 14.12 14.25 8.8M
2023-10-11 14.07 14.38 13.96 14.20 11.3M
2023-10-10 13.95 14.23 13.95 14.04 10.8M
2023-10-09 13.52 14.15 13.47 13.87 14.9M
2023-09-28 13.11 13.73 13.04 13.63 8.5M
2023-09-27 13.18 13.19 13.03 13.03 3.6M
2023-09-26 13.26 13.30 13.03 13.12 3.5M
2023-09-25 13.30 13.37 13.21 13.32 3.5M
2023-09-22 12.96 13.32 12.87 13.31 5.1M
2023-09-21 12.85 13.00 12.80 12.91 3.1M
2023-09-20 13.04 13.14 12.88 12.91 3.0M
2023-09-19 13.19 13.27 12.96 13.03 3.8M
2023-09-18 13.21 13.37 13.08 13.27 3.8M
2023-09-15 13.30 13.38 13.14 13.21 4.1M
2023-09-14 13.41 13.41 13.16 13.23 3.7M
2023-09-13 13.58 13.60 13.24 13.35 4.9M
2023-09-12 13.69 13.69 13.50 13.63 4.0M
2023-09-11 13.63 13.75 13.55 13.67 6.5M
2023-09-08 13.55 13.65 13.43 13.57 4.9M
2023-09-07 13.72 13.79 13.47 13.47 8.2M
2023-09-06 13.67 13.86 13.66 13.76 5.7M
2023-09-05 13.72 13.93 13.67 13.76 11.3M
2023-09-04 13.26 13.77 13.16 13.72 13.1M
2023-09-01 13.13 13.19 13.04 13.17 4.9M
2023-08-31 12.93 13.13 12.89 13.09 7.0M
2023-08-30 12.72 13.04 12.68 13.00 7.8M
2023-08-29 12.18 12.60 12.15 12.56 4.1M
2023-08-28 12.60 12.68 12.13 12.18 5.2M
2023-08-25 12.37 12.40 11.95 12.04 5.9M
2023-08-24 12.45 12.56 12.29 12.44 2.8M
2023-08-23 12.59 12.59 12.33 12.36 2.6M
2023-08-22 12.58 12.62 12.29 12.58 4.1M
2023-08-21 12.53 12.70 12.48 12.48 3.3M
2023-08-18 12.68 12.79 12.50 12.52 3.8M
2023-08-17 12.58 12.76 12.46 12.73 4.0M
2023-08-16 12.76 12.88 12.40 12.62 4.6M
2023-08-15 13.03 13.14 12.78 12.83 4.8M
2023-08-14 13.00 13.07 12.79 13.07 5.4M
2023-08-11 13.37 13.38 13.03 13.04 5.1M
2023-08-10 13.42 13.49 13.32 13.37 3.5M
2023-08-09 13.55 13.65 13.41 13.46 3.4M
2023-08-08 13.81 13.82 13.63 13.66 4.5M
2023-08-07 13.79 13.91 13.76 13.86 4.6M
2023-08-04 13.72 13.88 13.62 13.78 5.6M
2023-08-03 13.98 14.04 13.67 13.72 7.8M
2023-08-02 13.64 13.86 13.55 13.83 5.7M
2023-08-01 13.58 13.68 13.50 13.65 3.6M
2023-07-31 13.49 13.67 13.46 13.58 3.6M
2023-07-28 13.30 13.51 13.19 13.47 4.7M
2023-07-27 13.55 13.63 13.31 13.33 3.9M
2023-07-26 13.70 13.70 13.46 13.49 4.4M
2023-07-25 13.62 13.72 13.54 13.70 3.6M
2023-07-24 13.44 13.70 13.35 13.48 3.4M
2023-07-21 13.70 13.70 13.41 13.45 4.3M
2023-07-20 14.02 14.07 13.58 13.59 6.1M
2023-07-19 13.99 14.14 13.83 13.93 4.2M
2023-07-18 14.01 14.18 13.97 14.05 4.4M
2023-07-17 14.12 14.13 13.90 14.01 3.9M
2023-07-14 14.02 14.25 13.95 14.08 7.0M
2023-07-13 13.74 14.07 13.66 14.06 7.4M
2023-07-12 13.95 14.16 13.71 13.73 5.9M
2023-07-11 13.56 14.00 13.50 13.98 6.8M
2023-07-10 13.65 13.77 13.46 13.52 4.8M
2023-07-07 13.75 13.86 13.56 13.64 4.4M
2023-07-06 13.77 14.05 13.70 13.83 4.6M
2023-07-05 14.00 14.05 13.75 13.78 5.1M
2023-07-04 13.67 14.05 13.62 13.95 7.7M
2023-07-03 13.80 14.03 13.64 13.68 7.7M
2023-06-30 13.41 13.85 13.41 13.80 8.0M
2023-06-29 13.01 13.54 13.01 13.44 6.6M
2023-06-28 13.19 13.22 12.83 13.10 5.9M
2023-06-27 13.25 13.29 13.08 13.17 4.2M
2023-06-26 13.38 13.52 13.03 13.10 6.8M
2023-06-21 13.66 13.72 13.40 13.42 4.6M
2023-06-20 13.69 13.87 13.59 13.70 6.1M
2023-06-19 13.69 13.88 13.66 13.81 5.8M
2023-06-16 13.77 13.80 13.58 13.69 4.7M
2023-06-15 13.79 13.81 13.60 13.67 4.5M
2023-06-14 13.74 13.89 13.58 13.78 6.0M
2023-06-13 13.65 13.78 13.48 13.72 5.5M
2023-06-12 13.24 13.66 13.24 13.61 7.4M
2023-06-09 13.14 13.28 13.03 13.21 5.1M
2023-06-08 13.43 13.46 12.98 13.15 6.6M
2023-06-07 13.24 13.53 13.13 13.44 7.4M
2023-06-06 13.90 13.95 13.18 13.24 14.4M
2023-06-05 13.96 14.32 13.96 14.21 8.3M
2023-06-02 14.18 14.25 13.89 14.00 8.9M
2023-06-01 13.65 14.15 13.62 13.99 11.5M
2023-05-31 13.41 13.83 13.40 13.76 9.2M
2023-05-30 13.25 13.49 13.21 13.48 4.0M
2023-05-29 13.52 13.53 13.31 13.38 3.7M
2023-05-26 13.21 13.49 13.10 13.44 4.6M
2023-05-25 13.26 13.40 13.03 13.20 4.9M
2023-05-24 13.23 13.39 13.10 13.25 3.8M
2023-05-23 13.43 13.43 13.29 13.29 4.0M
2023-05-22 13.70 13.70 13.32 13.45 7.2M
2023-05-19 13.33 13.80 13.22 13.58 9.5M
2023-05-18 13.22 13.50 13.20 13.30 9.5M
2023-05-17 13.08 13.23 13.01 13.22 4.7M
2023-05-16 13.24 13.30 13.00 13.14 5.2M
2023-05-15 13.06 13.20 12.86 13.20 4.1M
2023-05-12 13.22 13.30 12.98 13.03 6.0M
2023-05-11 13.28 13.45 13.19 13.28 4.5M
2023-05-10 13.21 13.33 13.10 13.29 5.6M
2023-05-09 12.98 13.50 12.84 13.15 10.4M
2023-05-08 12.87 13.06 12.87 13.01 5.5M
2023-05-05 12.85 13.00 12.67 12.90 8.0M
2023-05-04 13.11 13.11 12.80 12.85 8.1M
2023-04-28 12.90 13.11 12.80 13.08 10.1M
2023-04-27 13.13 13.25 13.01 13.11 6.8M
2023-04-26 13.15 13.32 13.04 13.16 6.2M
2023-04-25 13.45 13.49 12.97 13.13 9.2M
2023-04-24 13.60 13.70 13.32 13.40 8.8M
2023-04-21 14.71 14.72 13.60 13.66 17.1M
2023-04-20 14.42 14.78 14.42 14.76 6.9M
2023-04-19 14.50 14.79 14.40 14.50 6.9M
2023-04-18 14.65 14.65 14.30 14.51 8.2M
2023-04-17 14.85 14.89 14.56 14.63 8.5M
2023-04-14 14.78 15.00 14.70 14.89 8.4M
2023-04-13 15.28 15.30 14.76 14.79 15.4M
2023-04-12 14.89 15.44 14.86 15.34 16.8M
2023-04-11 14.82 15.08 14.74 14.94 8.7M
2023-04-10 15.07 15.25 14.82 14.86 11.0M
2023-04-07 15.15 15.16 14.85 15.09 13.1M
2023-04-06 14.65 15.23 14.60 15.23 18.8M
2023-04-04 14.90 14.98 14.51 14.79 18.4M
2023-04-03 15.01 15.15 14.77 15.09 12.9M
2023-03-31 14.90 15.02 14.50 14.98 12.2M
2023-03-30 14.87 14.95 14.62 14.85 6.8M
2023-03-29 14.70 14.95 14.70 14.77 6.3M
2023-03-28 15.04 15.04 14.67 14.69 9.6M
2023-03-27 15.07 15.31 14.81 15.09 13.4M
2023-03-24 14.90 15.24 14.84 15.20 14.7M
2023-03-23 14.75 14.93 14.68 14.88 10.2M
2023-03-22 14.61 14.81 14.54 14.75 10.1M
2023-03-21 14.54 14.68 14.42 14.61 8.4M
2023-03-20 14.23 14.59 14.22 14.58 12.3M
2023-03-17 14.01 14.30 14.01 14.20 8.2M
2023-03-16 14.05 14.17 13.87 13.90 5.9M
2023-03-15 13.95 14.23 13.90 14.04 4.8M
2023-03-14 14.08 14.08 13.64 13.88 5.4M
2023-03-13 14.00 14.10 13.81 14.06 4.9M
2023-03-10 14.05 14.21 14.00 14.01 4.7M
2023-03-09 14.14 14.20 14.01 14.16 4.5M
2023-03-08 13.75 14.12 13.75 14.08 6.2M
2023-03-07 14.21 14.34 13.77 13.77 8.6M
2023-03-06 14.30 14.32 14.15 14.24 4.4M
2023-03-03 14.36 14.43 14.16 14.30 5.4M
2023-03-02 14.40 14.56 14.25 14.29 7.0M
2023-03-01 14.17 14.36 14.12 14.35 6.1M
2023-02-28 14.01 14.29 13.98 14.16 5.5M
2023-02-27 14.09 14.20 13.92 14.05 5.6M
2023-02-24 14.30 14.36 14.06 14.16 6.7M
2023-02-23 14.32 14.41 14.16 14.39 6.7M
2023-02-22 14.44 14.44 14.25 14.32 5.2M
2023-02-21 14.45 14.65 14.30 14.45 7.2M
2023-02-20 14.23 14.49 14.10 14.45 6.8M
2023-02-17 14.53 14.54 14.22 14.23 8.7M
2023-02-16 14.81 14.94 14.22 14.37 14.4M
2023-02-15 14.74 15.00 14.67 14.86 10.1M
2023-02-14 14.64 14.85 14.55 14.74 8.9M
2023-02-13 14.55 14.70 14.46 14.64 7.3M
2023-02-10 14.63 14.77 14.46 14.58 9.2M
2023-02-09 14.26 14.76 14.26 14.67 14.2M
2023-02-08 14.55 14.70 14.31 14.32 11.0M
2023-02-07 14.49 14.66 14.40 14.57 9.5M
2023-02-06 14.80 14.80 14.44 14.55 13.2M
2023-02-03 14.36 15.01 14.10 14.85 22.0M
2023-02-02 14.25 14.49 14.11 14.30 13.4M
2023-02-01 14.25 14.30 13.90 14.25 19.6M
2023-01-31 14.33 14.87 13.92 13.95 32.4M
2023-01-30 13.55 13.75 13.42 13.68 14.0M
2023-01-20 13.32 13.38 13.22 13.31 5.8M
2023-01-19 13.19 13.30 13.06 13.29 4.7M
2023-01-18 13.10 13.23 13.10 13.18 4.0M
2023-01-17 13.14 13.19 13.07 13.12 3.8M
2023-01-16 12.91 13.16 12.89 13.15 6.2M
2023-01-13 12.94 13.03 12.85 12.94 3.0M
2023-01-12 12.89 13.03 12.87 12.94 3.8M
2023-01-11 13.04 13.12 12.88 12.88 4.6M
2023-01-10 13.15 13.18 12.97 13.06 4.8M
2023-01-09 13.08 13.23 13.05 13.10 7.9M
2023-01-06 12.92 13.23 12.80 13.06 12.1M
2023-01-05 12.99 13.25 12.88 13.04 16.0M
2023-01-04 12.59 12.63 12.42 12.55 4.3M
2023-01-03 12.35 12.66 12.30 12.59 4.2M