安洁科技（002635）历史行情

以下为安洁科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.610	13.520	13.640	12.940	-0.210	-1.529%	27.76万	0.00亿	0.000%
2026-10-08	14.400	13.730	14.430	13.580	-0.390	-2.762%	26.74万	0.00亿	0.000%
2026-10-07	14.990	14.120	15.000	14.060	-0.640	-4.336%	3,186.54万	4.57亿	8.056%
2026-10-06	14.990	14.120	15.000	14.060	-0.640	-4.336%	3,186.54万	4.57亿	8.056%
2026-10-05	14.990	14.120	15.000	14.060	-0.640	-4.336%	3,186.54万	4.57亿	8.056%
2026-10-02	14.990	14.120	15.000	14.060	-0.640	-4.336%	3,186.54万	4.57亿	8.056%
2026-10-01	14.990	14.120	15.000	14.060	-0.640	-4.336%	3,186.54万	4.57亿	8.056%
2026-09-30	14.990	14.120	15.000	14.060	-0.640	-4.336%	31.87万	0.00亿	0.000%
2026-09-29	14.690	14.760	15.350	14.350	0.040	0.272%	37.33万	0.00亿	0.000%
2026-09-28	15.940	14.720	15.970	14.560	-1.090	-6.894%	44.27万	0.00亿	0.000%
2026-09-27	16.680	15.810	16.680	15.730	-0.980	-5.837%	6,632.72万	10.60亿	16.769%
2026-09-24	16.680	15.810	16.680	15.730	-0.980	-5.837%	66.33万	0.00亿	0.000%
2026-09-23	15.290	16.790	16.790	15.270	1.530	10.026%	32.32万	0.00亿	0.000%
2026-09-22	15.330	15.260	15.700	15.190	0.100	0.660%	12.79万	0.00亿	0.000%
2026-09-21	14.940	15.160	15.220	14.940	0.220	1.473%	11.37万	0.00亿	0.000%
2026-09-18	15.070	14.940	15.110	14.820	0.080	0.538%	10.58万	0.00亿	0.000%
2026-09-17	14.840	14.860	15.140	14.720	0.020	0.135%	8.83万	0.00亿	0.000%
2026-09-16	14.800	14.840	14.980	14.530	0.140	0.952%	8.56万	0.00亿	0.000%
2026-09-15	14.930	14.700	14.980	14.570	-0.120	-0.810%	8.65万	0.00亿	0.000%
2026-09-14	14.350	14.820	14.860	14.120	0.380	2.632%	12.02万	0.00亿	0.000%
2026-09-11	14.220	14.440	14.530	13.930	-0.070	-0.482%	11.65万	0.00亿	0.000%
2026-09-10	14.670	14.510	14.680	14.410	-0.270	-1.827%	10.91万	0.00亿	0.000%
2026-09-09	14.840	14.780	15.060	14.610	-0.050	-0.337%	11.58万	0.00亿	0.000%
2026-09-08	15.250	14.830	15.370	14.740	-0.430	-2.818%	14.81万	0.00亿	0.000%
2026-09-07	15.030	15.260	15.360	14.850	0.330	2.210%	13.10万	0.00亿	0.000%
2026-09-04	15.540	14.930	15.690	14.850	-0.470	-3.052%	16.66万	0.00亿	0.000%
2026-09-03	15.650	15.400	15.760	15.290	-0.180	-1.155%	12.06万	0.00亿	0.000%
2026-09-02	15.510	15.580	15.780	15.410	-0.110	-0.701%	13.70万	0.00亿	0.000%
2026-09-01	15.990	15.690	16.220	15.550	-0.300	-1.876%	15.61万	0.00亿	0.000%
2026-08-31	15.200	15.990	16.050	15.150	0.570	3.696%	19.27万	0.00亿	0.000%
2026-08-28	15.670	15.420	15.940	15.400	-0.330	-2.095%	14.07万	0.00亿	0.000%
2026-08-27	15.680	15.750	15.860	15.400	0.330	2.140%	17.59万	0.00亿	0.000%
2026-08-26	15.570	15.420	16.000	15.080	-0.220	-1.407%	20.54万	0.00亿	0.000%
2026-08-25	15.250	15.640	15.780	14.770	0.240	1.558%	19.35万	0.00亿	0.000%
2026-08-24	15.500	15.400	15.720	15.070	-0.200	-1.282%	14.56万	0.00亿	0.000%
2026-08-21	15.470	15.600	15.780	15.150	-0.020	-0.128%	16.52万	0.00亿	0.000%
2026-08-20	15.150	15.620	16.000	14.950	0.600	3.995%	25.30万	0.00亿	0.000%
2026-08-19	15.550	15.020	15.900	14.940	-0.920	-5.772%	24.54万	0.00亿	0.000%
2026-08-18	16.460	15.940	16.460	15.790	-0.580	-3.511%	20.45万	0.00亿	0.000%
2026-08-17	16.070	16.520	16.560	15.780	0.590	3.704%	21.97万	0.00亿	0.000%
2026-08-14	15.500	15.930	16.150	15.450	0.500	3.240%	19.96万	0.00亿	0.000%
2026-08-13	15.840	15.430	15.870	15.420	-0.290	-1.845%	17.51万	0.00亿	0.000%
2026-08-12	15.370	15.720	15.750	15.210	0.330	2.144%	15.09万	0.00亿	0.000%
2026-08-11	15.030	15.390	15.600	14.980	0.220	1.450%	17.97万	0.00亿	0.000%
2026-08-10	15.110	15.170	15.180	14.790	0.200	1.336%	17.71万	0.00亿	0.000%
2026-08-07	14.860	14.970	15.120	14.710	0.120	0.808%	19.27万	0.00亿	0.000%
2026-08-06	14.510	14.850	15.000	14.350	0.200	1.365%	20.06万	0.00亿	0.000%
2026-08-05	13.940	14.650	14.890	13.940	0.580	4.122%	24.50万	0.00亿	0.000%
2026-08-04	13.690	14.070	14.110	13.540	0.510	3.761%	19.61万	0.00亿	0.000%
2026-08-03	13.210	13.560	13.580	13.090	0.330	2.494%	24.28万	0.00亿	0.000%
2026-07-31	13.470	13.230	13.740	13.230	0.300	2.320%	31.14万	0.00亿	0.000%
2026-07-30	13.660	12.930	13.880	12.810	-0.770	-5.620%	32.22万	0.00亿	0.000%
2026-07-29	13.240	13.700	13.730	13.100	0.450	3.396%	29.49万	0.00亿	0.000%
2026-07-28	13.210	13.250	13.770	13.150	-0.190	-1.414%	21.20万	0.00亿	0.000%
2026-07-27	12.840	13.440	13.460	12.750	0.540	4.186%	21.65万	0.00亿	0.000%
2026-07-24	12.830	12.900	13.140	12.680	-0.150	-1.149%	15.56万	0.00亿	0.000%
2026-07-23	12.900	13.050	13.190	12.780	0.130	1.006%	18.20万	0.00亿	0.000%
2026-07-22	13.280	12.920	13.560	12.840	-0.660	-4.860%	29.36万	0.00亿	0.000%
2026-07-21	12.890	13.580	13.580	12.050	0.880	6.929%	43.33万	0.00亿	0.000%
2026-07-20	14.090	12.700	14.270	12.350	-1.010	-7.367%	37.83万	0.00亿	0.000%
2026-07-17	15.030	13.710	15.170	13.660	-1.460	-9.624%	36.70万	0.00亿	0.000%
2026-07-16	15.280	15.170	16.000	15.060	-0.280	-1.812%	28.13万	0.00亿	0.000%
2026-07-15	16.200	15.450	16.500	15.360	-0.580	-3.618%	32.44万	0.00亿	0.000%
2026-07-14	15.960	16.030	16.230	15.480	0.330	2.102%	29.25万	0.00亿	0.000%
2026-07-13	17.220	15.700	17.920	15.630	-1.660	-9.562%	39.95万	0.00亿	0.000%
2026-07-10	17.760	17.360	18.270	17.350	-0.450	-2.527%	42.30万	0.00亿	0.000%
2026-07-09	18.060	17.810	18.160	16.750	-0.080	-0.447%	54.36万	0.00亿	0.000%
2026-07-08	19.720	17.890	19.930	17.860	-1.950	-9.829%	61.06万	0.00亿	0.000%
2026-07-07	19.930	19.840	20.790	19.160	-1.180	-5.614%	57.23万	0.00亿	0.000%
2026-07-06	23.140	21.020	23.140	21.020	-2.340	-10.017%	66.68万	0.00亿	0.000%
2026-07-03	21.880	23.360	23.360	21.420	2.120	9.981%	49.52万	0.00亿	0.000%
2026-07-02	23.740	21.240	24.740	21.080	-1.260	-5.600%	113.95万	0.00亿	0.000%
2026-07-01	22.500	22.500	22.500	22.500	2.050	10.024%	5.72万	0.00亿	0.000%
2026-06-30	19.880	20.450	20.750	19.080	0.580	2.919%	57.33万	0.00亿	0.000%
2026-06-29	19.180	19.870	20.600	19.150	0.320	1.637%	67.63万	0.00亿	0.000%
2026-06-26	18.300	19.550	19.940	17.950	1.110	6.020%	66.52万	0.00亿	0.000%
2026-06-25	18.230	18.440	19.830	18.120	0.410	2.274%	59.49万	0.00亿	0.000%
2026-06-24	17.870	18.030	18.360	17.350	0.010	0.055%	26.05万	0.00亿	0.000%
2026-06-23	17.930	18.020	18.390	17.600	-0.080	-0.442%	20.74万	0.00亿	0.000%
2026-06-22	18.300	18.100	18.500	17.550	-0.100	-0.549%	25.42万	0.00亿	0.000%
2026-06-18	18.300	18.200	18.500	18.030	-0.170	-0.925%	22.57万	0.00亿	0.000%
2026-06-17	18.280	18.370	18.820	18.120	-0.080	-0.434%	27.39万	0.00亿	0.000%
2026-06-16	17.520	18.450	18.600	17.190	1.000	5.731%	45.17万	0.00亿	0.000%
2026-06-15	16.020	17.450	17.450	16.010	1.590	10.025%	36.88万	0.00亿	0.000%
2026-06-12	16.660	15.860	17.150	15.740	-0.410	-2.520%	32.63万	0.00亿	0.000%
2026-06-11	16.630	16.270	16.790	16.040	-0.500	-2.982%	21.49万	0.00亿	0.000%
2026-06-10	16.860	16.770	16.960	16.110	-0.290	-1.700%	24.91万	0.00亿	0.000%
2026-06-09	16.900	17.060	17.180	16.500	0.520	3.144%	27.08万	0.00亿	0.000%
2026-06-08	17.100	16.540	17.590	16.400	-1.110	-6.289%	30.67万	0.00亿	0.000%
2026-06-05	17.080	17.650	18.080	16.610	0.400	2.319%	40.92万	0.00亿	0.000%
2026-06-04	16.790	17.250	17.610	16.740	0.230	1.351%	25.09万	0.00亿	0.000%
2026-06-03	17.180	17.020	17.560	16.760	-0.400	-2.296%	27.90万	0.00亿	0.000%
2026-06-02	16.980	17.420	17.900	16.820	0.420	2.471%	32.37万	0.00亿	0.000%
2026-06-01	16.610	17.000	17.580	16.610	0.360	2.163%	34.24万	0.00亿	0.000%
2026-05-29	17.230	16.640	17.780	16.410	-0.590	-3.424%	47.97万	0.00亿	0.000%
2026-05-28	17.920	17.230	19.430	16.780	-0.790	-4.384%	64.90万	0.00亿	0.000%
2026-05-27	18.210	18.020	18.670	17.740	-0.350	-1.905%	34.23万	0.00亿	0.000%
2026-05-26	18.710	18.370	18.920	18.150	-0.600	-3.163%	40.14万	0.00亿	0.000%
2026-05-25	19.200	18.970	19.250	18.520	0.070	0.370%	51.84万	0.00亿	0.000%
2026-05-22	17.450	18.900	19.160	17.270	1.480	8.496%	80.12万	0.00亿	0.000%
2026-05-21	17.870	17.420	18.320	17.370	-0.450	-2.518%	50.19万	0.00亿	0.000%
2026-05-20	17.660	17.870	18.160	17.400	0.210	1.189%	51.60万	0.00亿	0.000%
2026-05-19	18.080	17.660	18.270	17.290	-0.780	-4.230%	59.59万	0.00亿	0.000%
2026-05-18	16.460	18.440	18.440	16.400	1.680	10.024%	45.97万	0.00亿	0.000%
2026-05-15	16.930	16.760	17.170	16.530	-0.130	-0.770%	25.25万	0.00亿	0.000%
2026-05-14	17.310	16.890	18.150	16.830	-0.090	-0.530%	32.26万	0.00亿	0.000%
2026-05-13	16.640	16.980	17.190	16.500	0.220	1.313%	23.39万	0.00亿	0.000%
2026-05-12	16.500	16.760	17.080	16.410	0.330	2.009%	23.22万	0.00亿	0.000%
2026-05-11	16.790	16.430	16.790	16.310	-0.280	-1.676%	18.29万	0.00亿	0.000%
2026-05-08	16.570	16.710	16.900	16.460	0.000	0.000%	15.44万	0.00亿	0.000%
2026-05-07	16.430	16.710	16.890	16.350	0.310	1.890%	19.08万	0.00亿	0.000%
2026-05-06	16.490	16.400	16.670	16.280	0.050	0.306%	17.83万	0.00亿	0.000%
2026-04-30	16.420	16.350	16.590	16.010	-0.070	-0.426%	14.18万	0.00亿	0.000%
2026-04-29	16.080	16.420	16.750	16.000	0.330	2.051%	17.95万	0.00亿	0.000%
2026-04-28	16.480	16.090	16.600	16.020	-0.460	-2.779%	18.62万	0.00亿	0.000%
2026-04-27	16.190	16.550	16.850	16.110	0.390	2.413%	19.55万	0.00亿	0.000%
2026-04-24	16.490	16.160	16.750	16.040	-0.290	-1.763%	21.30万	0.00亿	0.000%
2026-04-23	17.100	16.450	17.240	16.370	-0.810	-4.693%	26.80万	0.00亿	0.000%
2026-04-22	16.420	17.260	17.480	16.400	0.770	4.669%	30.32万	0.00亿	0.000%
2026-04-21	16.520	16.490	16.720	16.400	-0.160	-0.961%	17.92万	0.00亿	0.000%
2026-04-20	16.480	16.650	17.050	16.280	0.300	1.835%	29.80万	0.00亿	0.000%
2026-04-17	15.950	16.350	16.970	15.690	0.540	3.416%	37.32万	0.00亿	0.000%
2026-04-16	15.620	15.810	15.830	15.510	0.110	0.701%	28.37万	0.00亿	0.000%
2026-04-15	15.310	15.700	16.110	15.190	0.390	2.547%	37.91万	0.00亿	0.000%
2026-04-14	15.560	15.310	15.600	15.140	-0.070	-0.455%	26.48万	0.00亿	0.000%
2026-04-13	15.260	15.380	15.630	15.240	0.000	0.000%	23.31万	0.00亿	0.000%
2026-04-10	15.450	15.320	15.860	15.040	0.000	0.000%	47.18万	0.00亿	0.000%
2026-04-09	13.970	15.600	15.600	13.890	0.000	0.000%	36.75万	0.00亿	0.000%
2026-04-08	13.780	14.170	14.180	13.700	0.000	0.000%	22.62万	0.00亿	0.000%
2026-04-07	14.250	13.590	14.570	13.410	0.000	0.000%	25.27万	0.00亿	0.000%
2026-04-03	13.470	13.760	14.130	13.110	0.000	0.000%	16.53万	0.00亿	0.000%
2026-04-02	13.650	13.320	14.080	13.260	0.000	0.000%	11.95万	0.00亿	0.000%
2026-04-01	13.610	13.750	13.810	13.450	0.000	0.000%	11.04万	0.00亿	0.000%