安洁科技(002635) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-08-12 | 23.53 | 23.79 | 22.64 | 23.51 | -0.03 | -0.13 | 135,773 | 31,351 | 4.89 | 2.17 |
| 2020-08-11 | 24.09 | 24.45 | 23.51 | 23.54 | -0.62 | -2.57 | 116,172 | 27,905 | 3.89 | 1.85 |
| 2020-08-10 | 24.07 | 24.53 | 23.77 | 24.16 | -0.13 | -0.54 | 127,248 | 30,661 | 3.13 | 2.03 |
| 2020-08-07 | 25.08 | 25.25 | 23.85 | 24.29 | -0.97 | -3.84 | 187,316 | 45,815 | 5.54 | 2.99 |
| 2020-08-06 | 25.31 | 25.70 | 24.78 | 25.26 | -0.23 | -0.90 | 162,479 | 40,927 | 3.61 | 2.59 |
| 2020-08-05 | 25.69 | 26.08 | 25.25 | 25.49 | 0.07 | 0.28 | 162,100 | 41,420 | 3.27 | 2.59 |
| 2020-08-04 | 26.03 | 26.10 | 25.20 | 25.42 | -0.71 | -2.72 | 222,402 | 56,695 | 3.44 | 3.55 |
| 2020-08-03 | 25.80 | 26.29 | 25.70 | 26.13 | 0.56 | 2.19 | 265,831 | 69,158 | 2.31 | 4.24 |
| 2020-07-31 | 24.11 | 26.15 | 24.11 | 25.57 | 1.55 | 6.45 | 341,407 | 86,950 | 8.49 | 5.45 |
| 2020-07-30 | 24.60 | 24.64 | 23.85 | 24.02 | -0.48 | -1.96 | 171,935 | 41,451 | 3.22 | 2.74 |
| 2020-07-29 | 23.19 | 24.53 | 23.08 | 24.50 | 1.09 | 4.66 | 205,347 | 49,263 | 6.19 | 3.28 |
| 2020-07-28 | 23.24 | 23.67 | 23.07 | 23.41 | 0.49 | 2.14 | 129,002 | 30,105 | 2.62 | 2.06 |
| 2020-07-27 | 23.13 | 23.27 | 22.50 | 22.92 | 0.00 | 0.00 | 127,302 | 29,214 | 3.36 | 2.03 |
| 2020-07-24 | 24.40 | 24.75 | 22.88 | 22.92 | -1.58 | -6.45 | 210,978 | 49,984 | 7.63 | 3.37 |
| 2020-07-23 | 24.65 | 24.99 | 23.88 | 24.50 | -0.53 | -2.12 | 193,245 | 47,099 | 4.43 | 3.08 |
| 2020-07-22 | 25.02 | 25.49 | 24.79 | 25.03 | 0.01 | 0.04 | 192,615 | 48,535 | 2.80 | 3.07 |
| 2020-07-21 | 25.35 | 25.57 | 24.67 | 25.02 | -0.27 | -1.07 | 162,418 | 40,691 | 3.56 | 2.59 |
| 2020-07-20 | 25.06 | 25.33 | 24.31 | 25.29 | 0.54 | 2.18 | 191,684 | 47,844 | 4.12 | 3.06 |
| 2020-07-17 | 24.41 | 25.14 | 24.10 | 24.75 | 0.45 | 1.85 | 187,017 | 46,144 | 4.28 | 2.98 |
| 2020-07-16 | 26.00 | 26.37 | 23.80 | 24.30 | -1.69 | -6.50 | 271,550 | 69,001 | 9.89 | 4.33 |
| 2020-07-15 | 28.32 | 28.32 | 25.82 | 25.99 | -2.32 | -8.20 | 411,070 | 110,058 | 8.83 | 6.56 |
| 2020-07-14 | 28.65 | 28.99 | 27.35 | 28.31 | -0.30 | -1.05 | 366,003 | 103,285 | 5.73 | 5.84 |
| 2020-07-13 | 27.50 | 28.66 | 27.28 | 28.61 | 1.21 | 4.42 | 404,166 | 113,463 | 5.04 | 6.45 |
| 2020-07-10 | 27.60 | 27.90 | 27.17 | 27.40 | -0.62 | -2.21 | 350,893 | 96,558 | 2.61 | 5.60 |
| 2020-07-09 | 27.32 | 28.49 | 27.12 | 28.02 | 0.32 | 1.16 | 528,850 | 146,503 | 4.95 | 8.44 |
| 2020-07-08 | 26.50 | 27.74 | 26.26 | 27.70 | 1.24 | 4.69 | 579,118 | 156,819 | 5.59 | 9.24 |
| 2020-07-07 | 26.68 | 27.77 | 26.21 | 26.46 | 0.00 | 0.00 | 481,636 | 130,513 | 5.90 | 7.68 |
| 2020-07-06 | 25.30 | 26.66 | 24.91 | 26.46 | 1.24 | 4.92 | 494,219 | 128,238 | 6.94 | 7.88 |
| 2020-07-03 | 25.99 | 25.99 | 24.60 | 25.22 | -0.80 | -3.07 | 394,266 | 99,709 | 5.34 | 6.29 |
| 2020-07-02 | 25.80 | 26.15 | 25.30 | 26.02 | -0.10 | -0.38 | 416,941 | 107,053 | 3.25 | 6.65 |
| 2020-07-01 | 25.15 | 26.15 | 24.65 | 26.12 | 1.22 | 4.90 | 553,420 | 140,265 | 6.02 | 8.83 |
