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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.27 | 15.51 | 15.15 | 15.36 | +0.59% | 0.88 | 3.15% |
| 2025-06-24 | 15.43 | 15.55 | 15.21 | 15.27 | -0.97% | 0.81 | 2.87% |
| 2025-06-23 | 14.90 | 15.55 | 14.71 | 15.42 | +3.49% | 1.01 | 3.62% |
| 2025-06-20 | 15.09 | 15.38 | 14.80 | 14.90 | -1.19% | 0.89 | 3.25% |
| 2025-06-19 | 15.71 | 15.83 | 15.02 | 15.08 | -3.83% | 1.25 | 4.46% |
| 2025-06-18 | 15.46 | 15.78 | 15.33 | 15.68 | +0.97% | 1.18 | 4.15% |
| 2025-06-17 | 15.95 | 15.98 | 15.32 | 15.53 | -2.63% | 1.89 | 6.65% |
| 2025-06-16 | 16.10 | 16.19 | 15.81 | 15.95 | -2.03% | 1.80 | 6.16% |
| 2025-06-13 | 16.63 | 16.88 | 16.08 | 16.28 | -3.55% | 2.58 | 8.60% |
| 2025-06-12 | 16.52 | 17.10 | 15.75 | 16.88 | +3.12% | 4.64 | 15.48% |
| 2025-06-11 | 15.70 | 16.66 | 15.29 | 16.37 | +1.80% | 4.07 | 14.11% |
| 2025-06-10 | 15.76 | 17.08 | 15.21 | 16.08 | -4.85% | 5.19 | 17.82% |
| 2025-06-09 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-06-06 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-06-05 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-06-04 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-06-03 | 16.90 | 16.90 | 16.90 | 16.90 | nan% | nan | nan% |
| 2025-05-30 | 15.62 | 16.90 | 15.62 | 16.90 | +10.03% | 2.51 | 8.26% |
| 2025-05-29 | 15.10 | 15.87 | 14.73 | 15.36 | +1.19% | 2.49 | 8.80% |
| 2025-05-28 | 14.40 | 15.36 | 14.32 | 15.18 | +5.71% | 2.22 | 8.15% |