安纳达 sz.002136
14.44
-3.09%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.89 | 15.10 | 14.23 | 14.44 | -3.09% | 0.95 | 3.04% |
| 2026-05-22 | 14.46 | 15.03 | 14.18 | 14.90 | +4.12% | 1.25 | 3.97% |
| 2026-05-21 | 14.72 | 15.77 | 14.23 | 14.31 | -2.05% | 1.73 | 5.33% |
| 2026-05-20 | 14.48 | 14.77 | 14.09 | 14.61 | +0.55% | 0.99 | 3.18% |
| 2026-05-19 | 14.28 | 14.53 | 14.08 | 14.53 | +2.25% | 1.17 | 3.82% |
| 2026-05-18 | 14.92 | 15.00 | 14.01 | 14.21 | -4.37% | 1.77 | 5.74% |
| 2026-05-15 | 15.48 | 15.49 | 14.83 | 14.86 | -3.07% | 1.59 | 4.89% |
| 2026-05-14 | 15.33 | 15.57 | 15.26 | 15.33 | -0.07% | 1.45 | 4.37% |
| 2026-05-13 | 15.27 | 15.58 | 15.17 | 15.34 | +0.46% | 1.15 | 3.50% |
| 2026-05-12 | 15.26 | 15.57 | 14.98 | 15.27 | +0.53% | 1.72 | 5.27% |
| 2026-05-11 | 15.47 | 15.63 | 15.03 | 15.19 | -1.81% | 2.05 | 6.25% |
| 2026-05-08 | 15.50 | 15.86 | 15.42 | 15.47 | -1.96% | 1.73 | 5.19% |
| 2026-05-07 | 15.44 | 15.78 | 15.25 | 15.78 | +1.41% | 2.53 | 7.59% |
| 2026-05-06 | 15.23 | 15.66 | 15.01 | 15.56 | +3.11% | 2.55 | 7.70% |
| 2026-04-30 | 15.33 | 15.41 | 14.90 | 15.09 | -1.44% | 3.76 | 11.60% |
| 2026-04-29 | 13.80 | 15.31 | 13.70 | 15.31 | +9.99% | 3.80 | 11.93% |
| 2026-04-28 | 13.99 | 14.12 | 13.80 | 13.92 | -1.42% | 0.82 | 2.76% |
| 2026-04-27 | 13.93 | 14.20 | 13.61 | 14.12 | +0.93% | 1.15 | 3.85% |
| 2026-04-24 | 13.99 | 14.10 | 13.75 | 13.99 | -0.21% | 1.05 | 3.51% |
| 2026-04-23 | 14.30 | 14.39 | 13.99 | 14.02 | -1.75% | 1.37 | 4.52% |