当前位置: 爱股网 > 股票行情 > 安洁科技(002635)股票行情

安洁科技(002635)股票行情

安洁科技(002635)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

安洁科技(002635)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	13.92	14.10	0.20	1.44%	13.69	14.14	77256	10794.44	1.95%
2026-03-26	14.06	13.90	-0.14	-1.00%	13.87	14.56	120376	17039.87	3.04%
2026-03-25	13.30	14.04	0.72	5.41%	13.30	14.20	187875	26199.96	4.75%
2026-03-24	13.26	13.32	0.52	4.06%	12.80	13.34	139458	18233.80	3.53%
2026-03-23	14.12	12.80	-1.42	-9.99%	12.80	14.12	233962	31096.83	5.92%
2026-03-20	14.87	14.22	-0.48	-3.27%	14.22	14.91	94834	13771.71	2.40%
2026-03-19	14.82	14.70	-0.31	-2.07%	14.63	14.89	84330	12424.89	2.13%
2026-03-18	14.66	15.01	0.42	2.88%	14.60	15.06	111392	16536.92	2.82%
2026-03-17	15.25	14.59	-0.60	-3.95%	14.57	15.27	124869	18529.71	3.16%
2026-03-16	15.07	15.19	0.03	0.20%	14.82	15.22	115820	17431.14	2.93%
2026-03-13	15.40	15.16	-0.21	-1.37%	15.10	15.49	117921	17982.15	2.98%
2026-03-12	15.18	15.37	0.12	0.79%	15.10	15.53	170940	26235.75	4.32%
2026-03-11	15.47	15.25	-0.14	-0.91%	15.19	15.50	209013	31996.09	5.29%
2026-03-10	14.89	15.39	0.58	3.92%	14.89	15.86	339906	52392.33	8.60%
2026-03-09	14.54	14.81	0.13	0.89%	14.15	14.86	151333	21960.57	3.83%
2026-03-06	14.50	14.68	0.11	0.75%	14.28	14.77	109501	15965.30	2.77%
2026-03-05	14.19	14.57	0.66	4.74%	14.18	14.88	185335	27133.06	4.69%
2026-03-04	13.93	13.91	-0.06	-0.43%	13.82	14.18	105976	14824.68	2.68%
2026-03-03	14.64	13.97	-0.63	-4.32%	13.92	14.68	136886	19476.43	3.46%
2026-03-02	14.60	14.60	-0.30	-2.01%	14.48	14.79	118915	17396.54	3.01%
2026-02-27	15.03	14.90	-0.22	-1.46%	14.76	15.03	105561	15661.11	2.67%
2026-02-26	14.79	15.12	0.33	2.23%	14.74	15.20	176993	26612.23	4.48%
2026-02-25	14.65	14.79	0.13	0.89%	14.63	14.85	108852	16066.04	2.75%
2026-02-24	14.58	14.66	0.34	2.37%	14.55	14.81	158221	23274.93	4.00%
2026-02-13	14.22	14.32	0.03	0.21%	14.20	14.50	101736	14645.17	2.57%
2026-02-12	14.26	14.29	0.03	0.21%	14.17	14.38	56742	8121.48	1.44%
2026-02-11	14.23	14.26	0.03	0.21%	14.19	14.38	56290	8049.00	1.42%
2026-02-10	14.10	14.23	0.13	0.92%	14.03	14.35	73562	10500.65	1.86%
2026-02-09	14.09	14.10	0.19	1.37%	13.95	14.13	58977	8273.76	1.49%
2026-02-06	13.73	13.91	0.09	0.65%	13.67	14.15	73833	10296.47	1.87%
2026-02-05	13.81	13.82	-0.10	-0.72%	13.76	13.93	57618	7966.60	1.46%
2026-02-04	13.94	13.92	-0.02	-0.14%	13.75	13.94	61005	8444.29	1.54%
2026-02-03	13.74	13.94	0.34	2.50%	13.68	13.99	92128	12795.12	2.33%
2026-02-02	13.80	13.60	-0.32	-2.30%	13.59	14.04	112575	15520.48	2.85%
2026-01-30	13.96	13.92	-0.24	-1.69%	13.59	14.06	156124	21644.69	3.95%
2026-01-29	14.45	14.16	-0.35	-2.41%	14.05	14.54	162777	23212.11	4.12%
2026-01-28	15.30	14.51	-0.34	-2.29%	14.48	15.30	240702	35322.68	6.09%
2026-01-27	14.43	14.85	0.25	1.71%	14.43	15.14	400651	59536.31	10.13%
2026-01-26	14.60	14.60	-0.02	-0.14%	14.30	14.92	148150	21523.45	3.75%
2026-01-23	14.47	14.62	0.14	0.97%	14.41	14.64	112623	16398.33	2.85%
2026-01-22	14.41	14.48	0.10	0.70%	14.33	14.48	86161	12428.03	2.18%
2026-01-21	14.13	14.38	0.15	1.05%	14.09	14.40	88527	12679.62	2.24%
2026-01-20	14.31	14.23	-0.08	-0.56%	14.13	14.34	79443	11286.94	2.01%
2026-01-19	14.27	14.31	0.04	0.28%	14.15	14.35	75526	10787.74	1.91%
2026-01-16	14.20	14.27	0.14	0.99%	14.04	14.34	97507	13839.31	2.47%
2026-01-15	14.00	14.13	0.05	0.36%	13.96	14.18	83268	11709.87	2.11%
2026-01-14	14.12	14.08	-0.06	-0.42%	13.97	14.37	141298	20046.99	3.57%
2026-01-13	14.49	14.14	-0.34	-2.35%	14.07	14.49	145277	20636.32	3.67%
2026-01-12	14.23	14.48	0.28	1.97%	14.12	14.49	159674	22932.77	4.04%
2026-01-09	14.00	14.20	0.20	1.43%	13.95	14.23	103198	14586.33	2.61%
2026-01-08	13.99	14.00	0.00	0.00%	13.95	14.10	73305	10283.68	1.85%
2026-01-07	14.06	14.00	-0.04	-0.28%	13.96	14.16	72701	10213.63	1.84%
2026-01-06	14.00	14.04	0.05	0.36%	13.94	14.09	78946	11066.97	2.00%
2026-01-05	13.81	13.99	0.13	0.94%	13.80	13.99	73320	10201.51	1.85%
2025-12-31	13.86	13.86	0.02	0.14%	13.75	13.92	47446	6559.02	1.20%
2025-12-30	13.72	13.84	0.07	0.51%	13.68	13.96	58666	8141.22	1.48%
2025-12-29	13.79	13.77	-0.05	-0.36%	13.72	13.85	41456	5712.56	1.05%
2025-12-26	13.93	13.82	-0.10	-0.72%	13.76	13.94	51836	7179.80	1.31%
2025-12-25	13.99	13.92	-0.05	-0.36%	13.84	14.00	50931	7091.85	1.29%
2025-12-24	13.67	13.97	0.24	1.75%	13.67	13.99	61221	8516.59	1.55%
2025-12-23	13.84	13.73	-0.15	-1.08%	13.70	13.94	55548	7677.06	1.41%
2025-12-22	13.78	13.88	0.13	0.95%	13.73	13.98	80964	11227.34	2.05%
2025-12-19	14.00	13.75	0.35	2.61%	13.72	14.30	135496	18835.48	3.43%
2025-12-18	13.29	13.40	0.02	0.15%	13.27	13.55	46983	6321.92	1.19%
2025-12-17	13.25	13.38	0.13	0.98%	13.09	13.40	58091	7687.48	1.47%
2025-12-16	13.44	13.25	-0.18	-1.34%	13.13	13.45	46129	6115.57	1.17%
2025-12-15	13.57	13.43	-0.18	-1.32%	13.40	13.62	45362	6118.00	1.15%
2025-12-12	13.57	13.61	-0.01	-0.07%	13.43	13.71	44317	6031.24	1.12%
2025-12-11	13.90	13.62	-0.25	-1.80%	13.58	13.90	47457	6502.80	1.20%
2025-12-10	13.98	13.87	-0.09	-0.64%	13.77	13.99	44659	6191.97	1.13%
2025-12-09	14.04	13.96	-0.10	-0.71%	13.95	14.13	39566	5556.68	1.00%
2025-12-08	14.00	14.06	0.14	1.01%	13.93	14.11	61044	8573.39	1.54%
2025-12-05	13.85	13.92	0.09	0.65%	13.65	13.95	43864	6063.74	1.11%
2025-12-04	13.88	13.83	-0.08	-0.58%	13.67	13.94	45872	6325.42	1.16%
2025-12-03	14.04	13.91	-0.13	-0.93%	13.87	14.08	50159	6988.98	1.27%
2025-12-02	14.12	14.04	-0.04	-0.28%	13.99	14.12	55372	7775.65	1.40%
2025-12-01	13.73	14.08	0.35	2.55%	13.69	14.15	102024	14288.79	2.58%
2025-11-28	13.65	13.73	0.09	0.66%	13.57	13.79	44773	6137.35	1.13%
2025-11-27	13.51	13.64	0.06	0.44%	13.50	13.83	57749	7911.11	1.46%
2025-11-26	13.49	13.58	0.03	0.22%	13.43	13.88	65029	8879.57	1.64%

深证大盘股票行情在线 K线走势图

安洁科技(002635)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09