成本价计算(单股)
安洁科技( 002635.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 |
 | | |||||||||||||||||||
| 07-03 | 25.99 | 25.99 | 24.60 | 25.22 | -3.07% | -0.28% | 3.89% | 394,267 | 99,709 | 85% | 25.29 | -1.50% | 25.43 | 0.64% | 25.05 | 0.96% | 24.28 | 1.37% | 0.75% |  |
| 07-02 | 25.80 | 26.15 | 25.30 | 26.02 | -0.38% | 1.34% | 8.66% | 416,942 | 107,053 | 91% | 25.68 | 1.31% | 25.27 | 1.89% | 24.81 | 1.44% | 23.95 | 1.06% | 0.59% | |
| 07-01 | 25.15 | 26.15 | 24.65 | 26.12 | 4.90% | 3.06% | 10.22% | 553,421 | 140,264 | 122% | 25.35 | 1.88% | 24.80 | 2.21% | 24.46 | 1.44% | 23.70 | 1.23% | 0.53% | |
| 06-30 | 24.55 | 25.50 | 24.10 | 24.90 | 2.64% | 0.09% | 6.36% | 544,735 | 135,513 | 129% | 24.88 | 4.43% | 24.26 | 2.24% | 24.11 | 0.63% | 23.41 | 1.31% | 0.44% | |
| 06-29 | 23.37 | 24.28 | 23.20 | 24.26 | 2.49% | 1.84% | 4.99% | 350,909 | 83,594 | 85% | 23.82 | 0.62% | 23.73 | -0.49% | 23.96 | 1.54% | 23.11 | 0.37% | 0.34% |  |
| 06-24 | 23.62 | 23.93 | 23.36 | 23.67 | -0.29% | -0.02% | 2.81% | 306,258 | 72,507 | 74% | 23.68 | -0.06% | 23.85 | -0.81% | 23.60 | 1.44% | 23.02 | 0.32% | 0.38% | |
| 06-23 | 24.01 | 24.15 | 23.40 | 23.74 | -1.29% | 0.21% | 3.44% | 334,990 | 79,360 | 83% | 23.69 | -1.45% | 24.04 | 2.02% | 23.26 | 0.64% | 22.95 | 0.26% | 0.42% | |
| 06-22 | 24.40 | 24.56 | 23.65 | 24.05 | -2.24% | 0.05% | 5.06% | 559,225 | 134,430 | 141% | 24.04 | -0.67% | 23.57 | 2.70% | 23.12 | 1.43% | 22.89 | 0.49% | 0.50% | |
| 06-19 | 24.00 | 24.86 | 23.61 | 24.60 | 5.44% | 1.64% | 7.99% | 762,052 | 184,435 | 198% | 24.20 | 8.33% | 22.95 | 3.56% | 22.79 | 3.22% | 22.78 | 1.28% | 0.62% | |
| 06-18 | 21.01 | 23.33 | 21.00 | 23.33 | 10.00% | 4.42% | 3.72% | 607,651 | 135,762 | 162% | 22.34 | 2.90% | 22.16 | 0.81% | 22.08 | -0.21% | 22.49 | -0.14% | 0.64% | |
| 06-17 | 22.50 | 22.76 | 21.04 | 21.21 | -6.36% | -2.32% | -5.83% | 474,394 | 103,005 | 129% | 21.71 | -3.38% | 21.98 | -0.49% | 22.12 | -1.02% | 22.52 | -0.24% | 0.81% | |
| 06-16 | 22.01 | 22.97 | 22.01 | 22.65 | 5.06% | 0.79% | 0.32% | 327,464 | 73,588 | 91% | 22.47 | 2.95% | 22.09 | -0.57% | 22.35 | -0.49% | 22.58 | 0.47% | 0.98% | |
| 06-15 | 21.64 | 22.22 | 21.44 | 21.56 | -1.46% | -1.23% | -4.06% | 199,100 | 43,460 | 49% | 21.83 | -0.13% | 22.22 | -0.91% | 22.46 | -1.34% | 22.47 | 0.31% | 1.21% | |
| 06-12 | 21.99 | 22.15 | 21.61 | 21.88 | -3.40% | 0.10% | -2.33% | 305,954 | 66,876 | 76% | 21.86 | -4.10% | 22.43 | -1.66% | 22.77 | -0.73% | 22.40 | 0.27% | 1.16% | |
| 06-11 | 22.80 | 23.19 | 22.32 | 22.65 | 0.44% | -0.62% | 1.38% | 329,724 | 75,149 | 90% | 22.79 | 0.74% | 22.80 | -0.94% | 22.94 | 0.30% | 22.34 | 0.80% | 1.00% | |
| 06-10 | 22.83 | 23.07 | 22.30 | 22.55 | -1.57% | -0.33% | 1.74% | 260,931 | 59,035 | 75% | 22.63 | -1.46% | 23.02 | -0.10% | 22.87 | 0.63% | 22.17 | 0.67% | 0.81% | |
| 06-09 | 23.19 | 23.45 | 22.65 | 22.91 | -1.29% | -0.21% | 4.06% | 320,126 | 73,496 | 97% | 22.96 | -1.36% | 23.04 | 0.65% | 22.73 | 1.10% | 22.02 | 1.05% | 0.66% | |
| 06-08 | 23.50 | 23.88 | 22.76 | 23.21 | 2.29% | -0.28% | 6.52% | 482,843 | 112,380 | 155% | 23.28 | 1.95% | 22.89 | 1.87% | 22.48 | 1.61% | 21.79 | 1.76% | 0.47% | |
| 06-05 | 22.21 | 23.49 | 22.08 | 22.69 | 0.75% | -0.61% | 5.96% | 404,767 | 92,403 | 145% | 22.83 | 1.32% | 22.47 | 1.46% | 22.12 | 1.54% | 21.41 | 1.44% | 0.19% | |
| 06-04 | 22.11 | 23.09 | 22.01 | 22.52 | 1.85% | -0.05% | 6.68% | 439,182 | 98,958 | 171% | 22.53 | 1.81% | 22.15 | 1.70% | 21.79 | 2.08% | 21.11 | 1.53% | -0.04% | |
| 06-03 | 21.94 | 22.60 | 21.66 | 22.11 | 0.82% | -0.10% | 6.34% | 501,291 | 110,944 | 216% | 22.13 | 1.05% | 21.78 | 2.38% | 21.34 | 2.45% | 20.79 | 1.55% | -0.21% | |
| 06-02 | 21.79 | 22.50 | 21.44 | 21.93 | 4.83% | 0.12% | 7.11% | 656,809 | 143,863 | 325% | 21.90 | 7.07% | 21.27 | 7.95% | 20.83 | 5.69% | 20.48 | 2.75% | -0.30% | |
| 06-01 | 19.24 | 20.92 | 19.24 | 20.92 | 9.99% | 2.27% | 4.98% | 197,788 | 40,459 | 118% | 20.46 | 6.64% | 19.70 | 1.78% | 19.71 | 1.58% | 19.93 | -0.22% | -0.53% | |
| 05-29 | 19.03 | 19.44 | 18.81 | 19.02 | -1.25% | -0.84% | -4.76% | 121,952 | 23,392 | 63% | 19.18 | 0.30% | 19.36 | -0.94% | 19.40 | -0.64% | 19.97 | -1.37% | -0.49% | |
| 05-28 | 19.43 | 19.66 | 18.69 | 19.26 | -0.67% | 0.71% | -4.88% | 147,545 | 28,218 | 70% | 19.13 | -2.96% | 19.54 | 0.02% | 19.53 | -1.02% | 20.25 | -1.03% | -0.23% | |
| 05-27 | 20.21 | 20.25 | 19.32 | 19.39 | -3.05% | -1.61% | -5.22% | 159,026 | 31,341 | 74% | 19.71 | -0.06% | 19.54 | -0.25% | 19.73 | -1.14% | 20.46 | -0.82% | -0.04% | |
| 05-26 | 19.21 | 20.12 | 19.14 | 20.00 | 5.54% | 1.42% | -3.04% | 195,628 | 38,577 | 89% | 19.72 | 3.14% | 19.59 | -0.77% | 19.95 | -0.88% | 20.63 | -0.84% | 0.18% | |
| 05-25 | 19.73 | 19.74 | 18.80 | 18.95 | -4.00% | -0.88% | -8.91% | 151,168 | 28,902 | 62% | 19.12 | -3.70% | 19.74 | -2.68% | 20.13 | -1.24% | 20.80 | -1.13% | 0.39% | |
| 05-22 | 19.80 | 20.33 | 19.40 | 19.74 | -0.05% | -0.57% | -6.18% | 165,290 | 32,814 | 65% | 19.85 | -1.61% | 20.28 | -0.97% | 20.38 | -1.79% | 21.04 | -0.77% | 0.61% | |
| 05-21 | 20.40 | 20.74 | 19.70 | 19.75 | 0.00% | -2.12% | -6.86% | 167,413 | 33,778 | 58% | 20.18 | -2.65% | 20.48 | -0.36% | 20.76 | -1.00% | 21.21 | -0.20% | 0.88% | |