安洁科技

sz002635 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.00

涨跌幅

-2.40%

成交量

11,404,700 股

成交额

149,887,376 元

换手率

2.88%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.32	13.00	13.36	12.95	-2.40%	11,404,700	149,887,376	2.88
2026-10-13	12.99	13.32	13.46	12.63	+0.45%	18,097,800	236,329,328	4.58
2026-10-12	13.60	13.26	13.60	13.18	-1.92%	14,411,200	192,349,360	3.64
2026-10-09	13.61	13.52	13.64	12.94	-1.53%	27,761,700	369,583,040	7.02
2026-10-08	14.40	13.73	14.43	13.58	-2.76%	26,741,000	373,710,144	6.76
2026-09-30	14.99	14.12	15.00	14.06	-4.34%	31,865,400	457,184,864	8.06
2026-09-29	14.69	14.76	15.35	14.35	+0.27%	37,332,500	554,389,440	9.44
2026-09-28	15.94	14.72	15.97	14.56	-6.89%	44,272,200	668,819,904	11.19
2026-09-24	16.68	15.81	16.68	15.73	-5.84%	66,327,100	1,060,286,464	16.77
2026-09-23	15.29	16.79	16.79	15.27	+10.03%	32,316,100	530,917,088	8.17
2026-09-22	15.33	15.26	15.70	15.19	+0.66%	12,793,300	197,674,592	3.23
2026-09-21	14.94	15.16	15.22	14.94	+1.47%	11,373,700	171,633,424	2.88
2026-09-18	15.07	14.94	15.11	14.82	+0.54%	10,584,000	158,472,624	2.68
2026-09-17	14.84	14.86	15.14	14.72	+0.13%	8,827,500	131,606,688	2.23
2026-09-16	14.80	14.84	14.98	14.53	+0.95%	8,561,600	126,469,160	2.16
2026-09-15	14.93	14.70	14.98	14.57	-0.81%	8,647,900	127,298,176	2.19
2026-09-14	14.35	14.82	14.86	14.12	+2.63%	12,015,500	176,217,680	3.04
2026-09-11	14.22	14.44	14.53	13.93	-0.48%	11,652,800	165,875,152	2.95
2026-09-10	14.67	14.51	14.68	14.41	-1.83%	10,914,800	158,571,136	2.76
2026-09-09	14.84	14.78	15.06	14.61	-0.34%	11,576,500	171,899,456	2.93
2026-09-08	15.25	14.83	15.37	14.74	-2.82%	14,811,600	221,842,352	3.74
2026-09-07	15.03	15.26	15.36	14.85	+2.21%	13,100,700	199,134,704	3.31
2026-09-04	15.54	14.93	15.69	14.85	-3.05%	16,660,600	253,861,232	4.21
2026-09-03	15.65	15.40	15.76	15.29	-1.16%	12,056,700	186,516,256	3.05
2026-09-02	15.51	15.58	15.78	15.41	-0.70%	13,696,400	213,798,176	3.46
2026-09-01	15.99	15.69	16.22	15.55	-1.88%	15,612,400	245,614,672	3.95
2026-08-31	15.20	15.99	16.05	15.15	+3.70%	19,268,000	304,561,728	4.87
2026-08-28	15.67	15.42	15.94	15.40	-2.10%	14,070,800	220,120,848	3.56
2026-08-27	15.68	15.75	15.86	15.40	+2.14%	17,588,400	275,521,216	4.45
2026-08-26	15.57	15.42	16.00	15.08	-1.41%	20,536,700	316,547,488	5.19

需要全历史数据与程序化访问？查看安洁科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002635 获取全部历史日线。