安奈儿 sz.002875
23.00
+0.66%
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 | 23.31 | 23.75 | 22.40 | 23.00 | +0.66% | 1.23 | 2.95% |
| 2026-05-22 | 22.55 | 23.35 | 22.12 | 22.85 | +3.16% | 1.40 | 3.39% |
| 2026-05-21 | 22.96 | 23.40 | 22.06 | 22.15 | -3.53% | 1.22 | 2.93% |
| 2026-05-20 | 23.18 | 23.59 | 22.88 | 22.96 | -1.67% | 1.03 | 2.44% |
| 2026-05-19 | 23.12 | 23.49 | 22.61 | 23.35 | +0.69% | 1.52 | 3.61% |
| 2026-05-18 | 23.90 | 24.06 | 22.95 | 23.19 | -2.93% | 1.77 | 4.17% |
| 2026-05-15 | 24.87 | 25.04 | 23.76 | 23.89 | -3.94% | 2.00 | 4.51% |
| 2026-05-14 | 24.99 | 25.68 | 24.71 | 24.87 | -0.96% | 1.61 | 3.52% |
| 2026-05-13 | 25.04 | 25.34 | 24.69 | 25.11 | +1.17% | 1.59 | 3.49% |
| 2026-05-12 | 25.30 | 25.30 | 24.60 | 24.82 | -1.70% | 1.52 | 3.35% |
| 2026-05-11 | 25.33 | 25.80 | 24.56 | 25.25 | -0.20% | 2.82 | 6.13% |
| 2026-05-08 | 24.21 | 26.12 | 24.21 | 25.30 | +4.29% | 2.78 | 6.01% |
| 2026-05-07 | 24.21 | 24.80 | 23.86 | 24.26 | -2.30% | 2.43 | 5.47% |
| 2026-05-06 | 25.56 | 25.63 | 24.42 | 24.83 | -1.94% | 3.21 | 7.10% |
| 2026-04-30 | 25.15 | 26.80 | 24.70 | 25.32 | +2.80% | 4.95 | 10.66% |
| 2026-04-29 | 22.43 | 24.63 | 22.35 | 24.63 | +10.00% | 3.22 | 7.31% |
| 2026-04-28 | 22.50 | 22.75 | 22.17 | 22.39 | -1.58% | 1.17 | 2.87% |
| 2026-04-27 | 22.28 | 23.23 | 22.17 | 22.75 | +2.20% | 1.83 | 4.41% |
| 2026-04-24 | 22.72 | 23.25 | 22.23 | 22.26 | -2.02% | 2.37 | 5.73% |
| 2026-04-23 | 23.07 | 23.25 | 21.60 | 22.72 | -1.69% | 3.80 | 9.30% |