安洁科技(002635)股票信息
| 股票代码 | 002635 |
| 股票名称 | 安洁科技 |
| 最新价/元 | 16.89 |
| 涨跌额/元 | 1.54 |
| 涨跌幅/% | 10.03 |
| 买入/元 | 16.89 |
| 卖出/元 | 0.00 |
| 昨收/元 | 15.35 |
| 今开/元 | 16.00 |
| 最高/元 | 16.89 |
| 最低/元 | 15.64 |
| 成交量/手 | 457621.26 |
| 成交额/万 | 75488.20 |
| 股净值/元 | 37.53 |
| 市净率 | 1.95 |
| 总市值/万 | 1114210.96 |
| 流通值/万 | 667825.60 |
| 换手率/% | 11.57 |
| 入市日期 | 2011-11-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
安洁科技(002635)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.00 | 16.89 | 1.54 | 10.03 | 457621.26 | 75488.20 | 11.57 |
| 2024-09-27 | 14.39 | 15.35 | 0.98 | 6.82 | 296246.88 | 44570.91 | 7.49 |
| 2024-09-26 | 13.20 | 14.37 | 1.20 | 9.11 | 302789.38 | 42105.98 | 7.66 |
| 2024-09-25 | 13.27 | 13.17 | -0.02 | -0.15 | 133492.18 | 17801.66 | 3.38 |
| 2024-09-24 | 12.98 | 13.19 | 0.23 | 1.78 | 155444.80 | 20175.11 | 3.93 |
| 2024-09-23 | 12.99 | 12.96 | -0.48 | -3.57 | 192512.74 | 24985.68 | 4.87 |
| 2024-09-20 | 12.53 | 13.44 | 0.93 | 7.43 | 209982.99 | 27699.92 | 5.31 |
| 2024-09-19 | 12.37 | 12.51 | 0.26 | 2.12 | 45306.06 | 5642.11 | 1.15 |
| 2024-09-18 | 12.43 | 12.25 | -0.18 | -1.45 | 48865.07 | 5983.74 | 1.24 |
| 2024-09-13 | 12.66 | 12.43 | -0.26 | -2.05 | 44315.30 | 5561.69 | 1.12 |
| 2024-09-12 | 12.90 | 12.69 | -0.17 | -1.32 | 37465.50 | 4801.72 | 0.95 |
| 2024-09-11 | 12.86 | 12.86 | -0.12 | -0.92 | 37195.00 | 4804.38 | 0.94 |
| 2024-09-10 | 12.75 | 12.98 | 0.17 | 1.33 | 56064.74 | 7152.04 | 1.42 |
| 2024-09-09 | 12.90 | 12.81 | -0.08 | -0.62 | 39406.00 | 5065.45 | 1.00 |
| 2024-09-06 | 13.35 | 12.89 | -0.46 | -3.45 | 63354.00 | 8255.53 | 1.60 |
| 2024-09-05 | 13.36 | 13.35 | -0.01 | -0.08 | 41926.00 | 5592.05 | 1.06 |
| 2024-09-04 | 13.43 | 13.36 | -0.19 | -1.40 | 56016.00 | 7451.04 | 1.42 |
| 2024-09-03 | 13.28 | 13.55 | 0.21 | 1.57 | 50680.00 | 6838.67 | 1.28 |
| 2024-09-02 | 13.67 | 13.34 | -0.31 | -2.27 | 77953.10 | 10546.16 | 1.97 |
| 2024-08-30 | 13.30 | 13.65 | 0.41 | 3.10 | 105208.90 | 14417.58 | 2.66 |
| 2024-08-29 | 12.68 | 13.24 | 0.49 | 3.84 | 61688.00 | 8077.15 | 1.56 |
| 2024-08-28 | 12.62 | 12.75 | 0.09 | 0.71 | 38784.00 | 4932.31 | 0.98 |
| 2024-08-27 | 13.12 | 12.66 | -0.47 | -3.58 | 56309.03 | 7209.95 | 1.42 |
| 2024-08-26 | 12.79 | 13.13 | 0.34 | 2.66 | 75937.92 | 9909.07 | 1.92 |
| 2024-08-23 | 12.71 | 12.79 | 0.08 | 0.63 | 76008.07 | 9635.87 | 1.92 |
| 2024-08-22 | 13.04 | 12.71 | -0.52 | -3.93 | 120808.65 | 15255.84 | 3.06 |
| 2024-08-21 | 13.03 | 13.23 | 0.13 | 0.99 | 48740.59 | 6439.66 | 1.23 |
| 2024-08-20 | 13.30 | 13.10 | -0.14 | -1.06 | 50574.50 | 6637.86 | 1.28 |
| 2024-08-19 | 13.45 | 13.24 | -0.25 | -1.85 | 49692.00 | 6654.10 | 1.27 |
| 2024-08-16 | 13.54 | 13.49 | 0.05 | 0.37 | 57124.51 | 7750.64 | 1.46 |
| 2024-08-15 | 13.35 | 13.44 | 0.08 | 0.60 | 62938.00 | 8493.67 | 1.61 |
| 2024-08-14 | 13.38 | 13.36 | -0.01 | -0.08 | 46807.00 | 6253.85 | 1.20 |
| 2024-08-13 | 13.18 | 13.37 | 0.18 | 1.37 | 45402.00 | 6031.22 | 1.16 |
| 2024-08-12 | 13.21 | 13.19 | -0.09 | -0.68 | 42897.82 | 5667.92 | 1.10 |
| 2024-08-09 | 13.27 | 13.28 | 0.10 | 0.76 | 56681.33 | 7544.78 | 1.45 |
| 2024-08-08 | 13.00 | 13.18 | 0.07 | 0.53 | 59036.33 | 7710.93 | 1.51 |
| 2024-08-07 | 13.05 | 13.11 | 0.06 | 0.46 | 50658.00 | 6645.25 | 1.29 |
| 2024-08-06 | 13.11 | 13.05 | 0.21 | 1.64 | 67183.18 | 8755.25 | 1.72 |
| 2024-08-05 | 13.51 | 12.84 | -0.92 | -6.69 | 119523.29 | 15771.19 | 3.05 |
| 2024-08-02 | 14.06 | 13.76 | -0.46 | -3.24 | 74643.30 | 10436.24 | 1.91 |
| 2024-08-01 | 14.41 | 14.22 | -0.16 | -1.11 | 87660.53 | 12519.47 | 2.24 |
| 2024-07-31 | 13.60 | 14.38 | 0.77 | 5.66 | 111115.63 | 15648.64 | 2.84 |
| 2024-07-30 | 13.47 | 13.61 | 0.05 | 0.37 | 61422.00 | 8294.47 | 1.57 |
| 2024-07-29 | 13.76 | 13.56 | -0.21 | -1.53 | 60248.00 | 8198.58 | 1.54 |
| 2024-07-26 | 13.52 | 13.77 | 0.25 | 1.85 | 77439.62 | 10581.82 | 1.98 |
| 2024-07-25 | 13.40 | 13.52 | -0.29 | -2.10 | 102704.82 | 13813.08 | 2.62 |
| 2024-07-24 | 14.21 | 13.81 | -0.33 | -2.33 | 132066.59 | 18485.20 | 3.37 |
| 2024-07-23 | 14.72 | 14.14 | -0.60 | -4.07 | 124558.61 | 17925.11 | 3.18 |
| 2024-07-22 | 14.88 | 14.74 | -0.10 | -0.67 | 103397.00 | 15242.15 | 2.64 |
| 2024-07-19 | 14.78 | 14.84 | -0.07 | -0.47 | 111074.00 | 16580.70 | 2.84 |
| 2024-07-18 | 15.08 | 14.91 | -0.42 | -2.74 | 143752.89 | 21303.47 | 3.67 |
| 2024-07-17 | 15.80 | 15.33 | -0.59 | -3.71 | 129854.99 | 20146.00 | 3.32 |
| 2024-07-16 | 15.54 | 15.92 | 0.42 | 2.71 | 183950.00 | 29092.82 | 4.70 |
| 2024-07-15 | 15.64 | 15.50 | -0.30 | -1.90 | 117066.61 | 18150.81 | 2.99 |
| 2024-07-12 | 15.80 | 15.80 | -0.27 | -1.68 | 125645.61 | 19720.64 | 3.21 |
| 2024-07-11 | 15.66 | 16.07 | 0.67 | 4.35 | 240103.70 | 37978.56 | 6.13 |
| 2024-07-10 | 15.25 | 15.40 | 0.14 | 0.92 | 160451.00 | 24695.25 | 4.10 |
| 2024-07-09 | 14.20 | 15.26 | 1.06 | 7.47 | 208919.50 | 31132.65 | 5.34 |
| 2024-07-08 | 14.50 | 14.20 | -0.31 | -2.14 | 90852.41 | 13037.33 | 2.32 |
| 2024-07-05 | 14.50 | 14.51 | -0.07 | -0.48 | 101770.41 | 14571.57 | 2.60 |
| 2024-07-04 | 14.65 | 14.58 | -0.03 | -0.21 | 112383.41 | 16613.32 | 2.87 |
| 2024-07-03 | 14.70 | 14.61 | -0.18 | -1.22 | 90835.00 | 13323.38 | 2.32 |
| 2024-07-02 | 15.04 | 14.79 | -0.35 | -2.31 | 92223.77 | 13693.98 | 2.36 |
| 2024-07-01 | 15.34 | 15.14 | -0.30 | -1.94 | 155637.20 | 23340.43 | 3.98 |
| 2024-06-28 | 14.80 | 15.44 | 0.54 | 3.62 | 171655.98 | 26449.69 | 4.38 |
| 2024-06-27 | 15.11 | 14.90 | -0.22 | -1.46 | 112416.03 | 17016.57 | 2.87 |
| 2024-06-26 | 14.34 | 15.12 | 0.77 | 5.37 | 97241.02 | 14327.19 | 2.48 |
| 2024-06-25 | 14.77 | 14.35 | -0.41 | -2.78 | 103655.00 | 14990.93 | 2.65 |
| 2024-06-24 | 15.18 | 14.76 | -0.52 | -3.40 | 94254.00 | 14127.24 | 2.41 |
| 2024-06-21 | 15.12 | 15.28 | 0.11 | 0.73 | 72534.00 | 11020.78 | 1.85 |
| 2024-06-20 | 15.45 | 15.17 | -0.33 | -2.13 | 95837.00 | 14688.90 | 2.45 |
| 2024-06-19 | 15.71 | 15.50 | -0.30 | -1.90 | 112882.00 | 17585.08 | 2.88 |
| 2024-06-18 | 15.60 | 15.80 | 0.11 | 0.70 | 128345.63 | 20150.42 | 3.28 |
| 2024-06-17 | 15.26 | 15.69 | 0.49 | 3.22 | 200541.38 | 31277.05 | 5.12 |
| 2024-06-14 | 14.99 | 15.20 | 0.17 | 1.13 | 103173.44 | 15585.17 | 2.64 |
| 2024-06-13 | 14.96 | 15.03 | 0.20 | 1.35 | 127365.00 | 19226.20 | 3.25 |
| 2024-06-12 | 14.90 | 14.83 | 0.19 | 1.30 | 126994.99 | 18943.89 | 3.24 |
| 2024-06-11 | 14.15 | 14.64 | 0.44 | 3.10 | 98425.00 | 14049.40 | 2.51 |
| 2024-06-07 | 14.58 | 14.50 | -0.08 | -0.55 | 80040.50 | 11627.37 | 2.04 |
| 2024-06-06 | 15.01 | 14.58 | -0.51 | -3.38 | 146064.89 | 21621.56 | 3.73 |
| 2024-06-05 | 14.94 | 15.09 | 0.14 | 0.94 | 156365.30 | 23825.53 | 3.99 |
| 2024-06-04 | 15.08 | 14.95 | -0.13 | -0.86 | 76086.54 | 11277.77 | 1.94 |
| 2024-06-03 | 15.15 | 15.08 | 0.05 | 0.33 | 112660.00 | 16995.08 | 2.88 |
| 2024-05-31 | 14.76 | 15.03 | 0.33 | 2.25 | 111772.00 | 16804.33 | 2.85 |
| 2024-05-30 | 14.40 | 14.70 | 0.27 | 1.87 | 74014.00 | 10871.82 | 1.89 |
| 2024-05-29 | 14.45 | 14.43 | 0.03 | 0.21 | 44913.33 | 6501.69 | 1.15 |
| 2024-05-28 | 14.56 | 14.40 | -0.30 | -2.04 | 49390.00 | 7172.36 | 1.26 |
| 2024-05-27 | 14.36 | 14.70 | 0.35 | 2.44 | 73506.53 | 10622.35 | 1.88 |
| 2024-05-24 | 14.48 | 14.35 | -0.24 | -1.65 | 62877.00 | 9113.36 | 1.61 |
| 2024-05-23 | 14.90 | 14.59 | -0.30 | -2.02 | 65773.00 | 9635.56 | 1.68 |
| 2024-05-22 | 14.82 | 14.89 | 0.04 | 0.27 | 55309.00 | 8211.49 | 1.41 |
| 2024-05-21 | 14.87 | 14.85 | 0.00 | 0.00 | 51808.00 | 7677.09 | 1.32 |
| 2024-05-20 | 14.92 | 14.85 | -0.04 | -0.27 | 70678.09 | 10498.31 | 1.81 |
| 2024-05-17 | 14.60 | 14.89 | 0.25 | 1.71 | 66655.60 | 9790.26 | 1.70 |
| 2024-05-16 | 14.70 | 14.64 | -0.05 | -0.34 | 53730.50 | 7903.37 | 1.37 |
| 2024-05-15 | 14.84 | 14.69 | -0.14 | -0.94 | 56266.00 | 8310.98 | 1.44 |
| 2024-05-14 | 14.73 | 14.83 | 0.08 | 0.54 | 75359.00 | 11211.27 | 1.86 |
| 2024-05-13 | 14.74 | 14.75 | -0.07 | -0.47 | 69953.00 | 10338.19 | 1.73 |
| 2024-05-10 | 15.05 | 14.82 | -0.25 | -1.66 | 68488.00 | 10170.56 | 1.69 |
| 2024-05-09 | 14.62 | 15.07 | 0.44 | 3.01 | 103778.03 | 15547.80 | 2.57 |
日K线
周K线
月K线
