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
2025-09-26 14.82 14.82 14.41 14.42 12.5M
2025-09-25 14.88 15.01 14.77 14.82 10.8M
2025-09-24 14.35 14.89 14.29 14.89 16.1M
2025-09-23 14.80 14.88 14.20 14.47 14.1M
2025-09-22 14.54 14.86 14.52 14.76 14.2M
2025-09-19 14.57 14.70 14.42 14.43 9.2M
2025-09-18 14.73 14.92 14.35 14.55 17.3M
2025-09-17 14.52 14.74 14.45 14.69 11.9M
2025-09-16 14.42 14.56 14.33 14.55 7.9M
2025-09-15 14.60 14.60 14.38 14.41 6.7M
2025-09-12 14.63 14.72 14.50 14.54 10.0M
2025-09-11 14.23 14.60 14.12 14.60 9.8M
2025-09-10 14.43 14.45 14.21 14.33 7.3M
2025-09-09 14.60 14.61 14.31 14.39 8.6M
2025-09-08 14.56 14.73 14.51 14.64 10.7M
2025-09-05 14.27 14.60 14.21 14.60 10.3M
2025-09-04 14.50 14.77 14.02 14.28 12.9M
2025-09-03 14.66 14.71 14.29 14.36 9.1M
2025-09-02 14.93 14.93 14.42 14.57 15.2M
2025-09-01 14.99 15.17 14.78 14.95 13.5M
2025-08-29 15.23 15.23 14.82 14.88 16.1M
2025-08-28 15.21 15.36 14.66 15.24 27.2M
2025-08-27 15.48 15.81 15.19 15.21 37.2M
2025-08-26 15.21 15.66 15.14 15.39 30.4M
2025-08-25 15.21 15.68 15.05 15.40 34.6M
2025-08-22 15.13 15.41 15.02 15.18 32.7M
2025-08-21 15.88 15.88 15.09 15.26 63.8M
2025-08-20 14.70 15.72 14.57 15.72 31.4M
2025-08-19 14.20 14.29 14.01 14.29 13.3M
2025-08-18 14.03 14.27 13.99 14.18 13.3M
2025-08-15 13.74 13.98 13.73 13.97 10.5M
2025-08-14 14.00 14.05 13.70 13.77 11.2M
2025-08-13 14.02 14.06 13.93 13.98 9.6M
2025-08-12 13.97 14.10 13.86 14.02 9.0M
2025-08-11 13.73 14.02 13.72 13.97 8.7M
2025-08-08 13.81 13.86 13.70 13.76 6.8M
2025-08-07 13.88 14.26 13.80 13.86 12.7M
2025-08-06 13.67 13.82 13.61 13.80 8.5M
2025-08-05 13.58 13.78 13.55 13.73 7.7M
2025-08-04 13.45 13.56 13.37 13.54 6.7M
2025-08-01 13.47 13.67 13.44 13.53 5.9M
2025-07-31 13.69 13.84 13.43 13.49 10.1M
2025-07-30 13.80 13.82 13.56 13.69 7.3M
2025-07-29 13.74 13.84 13.61 13.81 6.4M
2025-07-28 13.86 13.86 13.73 13.78 7.2M
2025-07-25 13.69 13.85 13.63 13.80 8.6M
2025-07-24 13.50 13.69 13.46 13.67 7.4M
2025-07-23 13.65 13.67 13.45 13.46 8.4M
2025-07-22 13.67 13.86 13.54 13.62 10.9M
2025-07-21 13.57 13.71 13.47 13.67 7.4M
2025-07-18 13.67 13.68 13.42 13.52 7.0M
2025-07-17 13.42 13.67 13.37 13.65 6.4M
2025-07-16 13.37 13.52 13.33 13.40 4.7M
2025-07-15 13.58 13.60 13.26 13.39 7.9M
2025-07-14 13.58 13.64 13.51 13.60 4.1M
2025-07-11 13.66 13.69 13.51 13.58 6.7M
2025-07-10 13.60 13.74 13.58 13.64 4.4M
2025-07-09 13.68 13.75 13.60 13.64 5.3M
2025-07-08 13.42 13.70 13.42 13.68 6.9M
2025-07-07 13.50 13.58 13.40 13.41 5.8M
2025-07-04 13.67 13.76 13.54 13.57 7.5M
2025-07-03 13.46 13.83 13.42 13.79 12.1M
2025-07-02 13.55 13.56 13.38 13.46 5.4M
2025-07-01 13.53 13.64 13.38 13.56 7.9M
2025-06-30 13.45 13.60 13.42 13.54 8.3M
2025-06-27 13.32 13.50 13.26 13.40 7.9M
2025-06-26 13.43 13.47 13.28 13.29 7.1M
2025-06-25 13.41 13.46 13.26 13.42 8.7M
2025-06-24 13.02 13.55 12.96 13.40 13.2M
2025-06-23 12.69 12.96 12.63 12.92 4.0M
2025-06-20 12.90 13.06 12.74 12.75 5.8M
2025-06-19 13.08 13.23 12.90 12.97 5.6M
2025-06-18 13.00 13.17 12.94 13.15 5.5M
2025-06-17 13.01 13.15 12.97 13.03 4.2M
2025-06-16 12.80 13.04 12.80 13.01 4.1M
2025-06-13 13.12 13.17 12.86 12.89 6.4M
2025-06-12 13.10 13.24 13.09 13.18 4.3M
2025-06-11 13.09 13.29 13.09 13.17 4.7M
2025-06-10 13.19 13.24 12.95 13.08 6.5M
2025-06-09 13.14 13.26 13.12 13.25 5.4M
2025-06-06 13.18 13.32 13.05 13.12 5.3M
2025-06-05 12.98 13.24 12.93 13.21 7.1M
2025-06-04 12.91 13.04 12.84 13.03 5.8M
2025-06-03 12.81 12.94 12.78 12.87 5.0M
2025-05-30 13.25 13.49 12.86 12.88 13.1M
2025-05-29 12.98 13.50 12.93 13.46 14.5M
2025-05-28 12.90 13.08 12.80 12.85 4.4M
2025-05-27 12.87 12.95 12.68 12.87 4.1M
2025-05-26 12.76 12.94 12.73 12.85 4.3M
2025-05-23 12.88 13.02 12.76 12.76 5.6M
2025-05-22 13.03 13.22 12.89 12.89 6.5M
2025-05-21 13.25 13.25 13.02 13.09 6.4M
2025-05-20 13.26 13.36 13.12 13.28 5.6M
2025-05-19 13.21 13.30 13.02 13.27 4.7M
2025-05-16 13.13 13.31 13.12 13.21 4.7M
2025-05-15 13.37 13.40 13.14 13.15 5.3M
2025-05-14 13.45 13.60 13.30 13.39 6.8M
2025-05-13 13.77 13.84 13.43 13.49 12.2M
2025-05-12 13.69 13.77 13.51 13.75 9.3M
2025-05-09 13.59 13.59 13.26 13.38 6.4M
2025-05-08 13.25 13.68 13.20 13.58 9.3M
2025-05-07 13.50 13.59 13.16 13.29 8.4M
2025-05-06 12.92 13.30 12.92 13.30 7.5M
2025-04-30 12.67 12.95 12.62 12.86 7.2M
2025-04-29 12.63 12.86 12.52 12.62 7.9M
2025-04-28 12.90 12.93 12.64 12.69 11.6M
2025-04-25 13.03 13.73 13.02 13.26 11.7M
2025-04-24 13.24 13.25 12.98 13.03 6.0M
2025-04-23 13.10 13.32 13.06 13.19 9.0M
2025-04-22 13.00 13.06 12.89 12.92 5.3M
2025-04-21 12.86 13.07 12.69 13.05 5.3M
2025-04-18 12.80 12.96 12.68 12.86 4.5M
2025-04-17 12.70 12.94 12.70 12.79 4.8M
2025-04-16 13.02 13.07 12.62 12.79 6.9M
2025-04-15 13.05 13.14 12.84 13.13 7.1M
2025-04-14 13.60 13.77 13.01 13.08 13.0M
2025-04-11 12.50 13.15 12.48 12.89 11.8M
2025-04-10 12.98 13.22 12.78 12.79 16.2M
2025-04-09 12.14 12.45 11.36 12.34 18.8M
2025-04-08 13.46 13.55 12.16 12.39 25.8M
2025-04-07 14.03 14.06 13.51 13.51 8.6M
2025-04-03 15.31 15.46 14.88 15.01 12.1M
2025-04-02 15.48 15.61 15.40 15.47 5.9M
2025-04-01 15.56 15.63 15.40 15.45 7.7M
2025-03-31 15.60 15.68 15.21 15.45 11.6M
2025-03-28 15.82 16.24 15.76 15.78 13.9M
2025-03-27 16.10 16.17 15.63 15.86 12.1M
2025-03-26 16.05 16.34 16.00 16.12 11.1M
2025-03-25 16.29 16.47 15.93 16.05 11.2M
2025-03-24 16.63 16.76 15.97 16.30 16.2M
2025-03-21 16.80 17.17 16.62 16.63 18.7M
2025-03-20 17.09 17.10 16.88 16.93 14.8M
2025-03-19 17.33 17.34 17.00 17.12 21.4M
2025-03-18 16.72 17.55 16.61 17.41 44.6M
2025-03-17 16.28 17.13 16.13 16.81 29.6M
2025-03-14 16.02 16.28 15.83 16.22 9.2M
2025-03-13 16.43 16.50 15.86 16.02 11.8M
2025-03-12 16.37 16.65 16.26 16.42 10.1M
2025-03-11 16.11 16.44 16.07 16.36 8.6M
2025-03-10 16.47 16.73 16.14 16.30 9.7M
2025-03-07 16.30 16.65 16.20 16.31 9.1M
2025-03-06 16.33 16.50 16.29 16.35 10.4M
2025-03-05 15.99 16.50 15.90 16.30 11.8M
2025-03-04 15.75 16.05 15.72 16.00 7.7M
2025-03-03 15.92 16.18 15.67 15.82 8.7M
2025-02-28 16.50 16.54 15.83 15.86 14.4M
2025-02-27 16.94 16.95 16.27 16.58 13.4M
2025-02-26 16.82 17.03 16.75 16.90 13.0M
2025-02-25 16.59 17.00 16.39 16.79 14.4M
2025-02-24 16.75 16.90 16.55 16.72 12.6M
2025-02-21 16.78 16.96 16.65 16.80 15.5M
2025-02-20 16.57 16.83 16.48 16.80 19.2M
2025-02-19 16.20 16.52 16.13 16.49 16.8M
2025-02-18 16.18 16.75 16.00 16.14 24.6M
2025-02-17 16.10 16.28 15.90 16.09 10.9M
2025-02-14 16.10 16.30 15.95 16.09 8.7M
2025-02-13 16.50 16.51 16.08 16.09 11.3M
2025-02-12 16.30 16.52 16.20 16.50 12.8M
2025-02-11 16.20 16.50 16.11 16.36 16.3M
2025-02-10 16.27 16.36 16.08 16.20 13.1M
2025-02-07 16.12 16.44 16.07 16.26 22.9M
2025-02-06 15.28 16.28 15.21 16.15 19.4M
2025-02-05 15.39 15.53 15.25 15.33 8.6M
2025-01-27 15.73 15.84 15.21 15.21 8.4M
2025-01-24 15.29 15.77 15.26 15.73 10.0M
2025-01-23 15.75 15.85 15.26 15.26 11.3M
2025-01-22 15.68 15.88 15.54 15.62 7.3M
2025-01-21 15.50 15.83 15.44 15.78 12.1M
2025-01-20 15.31 15.55 15.28 15.42 10.5M
2025-01-17 15.09 15.34 15.03 15.21 6.9M
2025-01-16 15.39 15.47 15.02 15.12 10.6M
2025-01-15 15.34 15.48 15.18 15.23 10.3M
2025-01-14 14.40 15.44 14.29 15.43 20.3M
2025-01-13 14.23 14.45 14.00 14.28 8.1M
2025-01-10 14.81 14.94 14.38 14.38 11.9M
2025-01-09 14.49 15.13 14.45 14.88 16.1M
2025-01-08 14.92 14.92 14.15 14.62 15.0M
2025-01-07 14.70 15.02 14.63 14.97 12.3M
2025-01-06 14.78 15.00 14.48 14.71 14.0M
2025-01-03 15.49 15.59 14.76 14.78 17.2M
2025-01-02 16.00 16.39 15.24 15.43 19.3M