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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.16 | 16.43 | 15.91 | 15.96 | -0.19% | 1.01 | 3.43% |
| 2025-07-22 | 15.87 | 16.05 | 15.68 | 15.99 | +0.76% | 0.92 | 3.17% |
| 2025-07-21 | 15.87 | 16.06 | 15.73 | 15.87 | 0.00% | 0.85 | 2.93% |
| 2025-07-18 | 16.08 | 16.20 | 15.75 | 15.87 | -1.12% | 0.83 | 2.84% |
| 2025-07-17 | 15.89 | 16.19 | 15.77 | 16.05 | +1.26% | 0.86 | 2.95% |
| 2025-07-16 | 15.92 | 16.12 | 15.70 | 15.85 | -0.44% | 0.72 | 2.50% |
| 2025-07-15 | 16.20 | 16.20 | 15.72 | 15.92 | -1.73% | 0.86 | 2.96% |
| 2025-07-14 | 16.49 | 16.53 | 16.16 | 16.20 | -1.76% | 0.86 | 2.88% |
| 2025-07-11 | 16.50 | 16.61 | 16.20 | 16.49 | -0.06% | 1.31 | 4.38% |
| 2025-07-10 | 15.59 | 16.61 | 15.30 | 16.50 | +5.57% | 2.03 | 6.96% |
| 2025-07-09 | 15.82 | 16.03 | 15.55 | 15.63 | -1.45% | 0.73 | 2.56% |
| 2025-07-08 | 15.86 | 16.05 | 15.72 | 15.86 | 0.00% | 0.76 | 2.61% |
| 2025-07-07 | 15.91 | 16.00 | 15.71 | 15.86 | -0.56% | 0.47 | 1.61% |
| 2025-07-04 | 16.23 | 16.35 | 15.91 | 15.95 | -2.21% | 0.91 | 3.10% |
| 2025-07-03 | 16.16 | 16.36 | 15.94 | 16.31 | +0.99% | 0.89 | 3.03% |
| 2025-07-02 | 16.30 | 16.55 | 16.02 | 16.15 | -0.86% | 1.27 | 4.29% |
| 2025-07-01 | 15.55 | 16.88 | 15.48 | 16.29 | +4.96% | 2.72 | 9.16% |
| 2025-06-30 | 15.58 | 15.65 | 15.27 | 15.52 | 0.00% | 1.21 | 4.28% |
| 2025-06-27 | 15.41 | 15.60 | 15.08 | 15.52 | +2.04% | 1.22 | 4.34% |
| 2025-06-26 | 15.30 | 15.70 | 15.15 | 15.21 | -0.98% | 1.08 | 3.85% |