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(%) |
2021-01-25 | 16.90 | 16.90 | 16.39 | 16.54 | -0.55 | -3.22 | 83,198 | 13,800 | 2.98 | 1.33 |
2021-01-22 | 17.98 | 18.05 | 16.99 | 17.09 | -0.84 | -4.68 | 141,640 | 24,469 | 5.91 | 2.26 |
2021-01-21 | 18.13 | 18.19 | 17.72 | 17.93 | -0.19 | -1.05 | 89,256 | 16,041 | 2.59 | 1.42 |
2021-01-20 | 18.30 | 18.30 | 17.92 | 18.12 | -0.15 | -0.82 | 59,947 | 10,838 | 2.08 | 0.96 |
2021-01-19 | 18.62 | 18.79 | 18.10 | 18.27 | -0.36 | -1.93 | 122,261 | 22,464 | 3.70 | 1.95 |
2021-01-18 | 17.72 | 18.72 | 17.61 | 18.63 | 0.91 | 5.14 | 163,841 | 30,099 | 6.26 | 2.61 |
2021-01-15 | 18.20 | 18.37 | 17.58 | 17.72 | -0.40 | -2.21 | 90,325 | 16,178 | 4.36 | 1.44 |
2021-01-14 | 17.90 | 18.55 | 17.87 | 18.12 | 0.15 | 0.83 | 116,569 | 21,255 | 3.78 | 1.86 |
2021-01-13 | 18.29 | 18.29 | 17.70 | 17.97 | -0.33 | -1.80 | 92,415 | 16,575 | 3.22 | 1.47 |
2021-01-12 | 18.13 | 18.39 | 17.60 | 18.30 | 0.18 | 0.99 | 110,574 | 19,948 | 4.36 | 1.76 |
2021-01-11 | 17.98 | 18.57 | 17.98 | 18.12 | 0.15 | 0.83 | 134,502 | 24,588 | 3.28 | 2.15 |
2021-01-08 | 17.20 | 18.29 | 17.11 | 17.97 | 0.77 | 4.48 | 137,625 | 24,493 | 6.86 | 2.20 |
2021-01-07 | 17.80 | 17.94 | 16.98 | 17.20 | -0.57 | -3.21 | 102,218 | 17,658 | 5.40 | 1.63 |
2021-01-06 | 18.64 | 18.67 | 17.60 | 17.77 | -0.87 | -4.67 | 146,657 | 26,280 | 5.74 | 2.34 |
2021-01-05 | 18.50 | 18.74 | 18.22 | 18.64 | -0.21 | -1.11 | 170,220 | 31,481 | 2.76 | 2.72 |
2021-01-04 | 17.58 | 18.95 | 17.57 | 18.85 | 1.62 | 9.40 | 276,280 | 51,390 | 8.01 | 4.41 |