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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.20 | 17.29 | 16.95 | 17.24 | 0.00% | 0.94 | 3.00% |
| 2025-08-19 | 17.01 | 17.50 | 16.86 | 17.24 | +0.94% | 1.42 | 4.52% |
| 2025-08-18 | 17.20 | 17.41 | 17.00 | 17.08 | -0.70% | 1.40 | 4.47% |
| 2025-08-15 | 16.60 | 17.44 | 16.40 | 17.20 | +4.31% | 1.79 | 5.73% |
| 2025-08-14 | 17.01 | 17.09 | 16.46 | 16.49 | -2.94% | 1.06 | 3.48% |
| 2025-08-13 | 17.24 | 17.24 | 16.94 | 16.99 | -0.59% | 0.82 | 2.64% |
| 2025-08-12 | 17.13 | 17.29 | 17.03 | 17.09 | -0.23% | 0.61 | 1.95% |
| 2025-08-11 | 17.07 | 17.27 | 16.97 | 17.13 | -0.41% | 0.80 | 2.57% |
| 2025-08-08 | 17.25 | 17.25 | 16.85 | 17.20 | -0.46% | 0.84 | 2.68% |
| 2025-08-07 | 17.50 | 17.60 | 17.17 | 17.28 | -1.43% | 1.16 | 3.68% |
| 2025-08-06 | 17.17 | 17.64 | 16.95 | 17.53 | +2.10% | 2.12 | 6.69% |
| 2025-08-05 | 16.50 | 17.21 | 16.50 | 17.17 | +4.19% | 1.75 | 5.62% |
| 2025-08-04 | 15.85 | 16.55 | 15.81 | 16.48 | +3.26% | 1.79 | 6.00% |
| 2025-08-01 | 16.06 | 16.25 | 15.95 | 15.96 | -0.68% | 0.56 | 1.90% |
| 2025-07-31 | 16.03 | 16.55 | 15.96 | 16.07 | -0.25% | 1.12 | 3.77% |
| 2025-07-30 | 15.85 | 16.11 | 15.64 | 16.11 | +0.88% | 1.01 | 3.48% |
| 2025-07-29 | 16.50 | 16.70 | 15.90 | 15.97 | -1.42% | 1.72 | 5.80% |
| 2025-07-28 | 16.00 | 16.30 | 15.96 | 16.20 | +1.06% | 0.86 | 2.93% |
| 2025-07-25 | 16.16 | 16.23 | 15.97 | 16.03 | -0.93% | 0.64 | 2.17% |
| 2025-07-24 | 15.97 | 16.20 | 15.81 | 16.18 | +1.38% | 0.81 | 2.78% |