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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.20 | 14.43 | 14.11 | 14.36 | +2.13% | 0.54 | 2.07% |
| 2025-05-26 | 14.11 | 14.22 | 13.94 | 14.06 | -0.07% | 0.63 | 2.44% |
| 2025-05-23 | 14.34 | 14.50 | 14.07 | 14.07 | -1.88% | 0.69 | 2.64% |
| 2025-05-22 | 14.59 | 14.69 | 14.27 | 14.34 | -1.71% | 0.74 | 2.81% |
| 2025-05-21 | 14.55 | 14.78 | 14.36 | 14.59 | -0.82% | 0.74 | 2.79% |
| 2025-05-20 | 14.41 | 14.82 | 14.30 | 14.71 | +1.52% | 1.08 | 4.05% |
| 2025-05-19 | 14.35 | 14.84 | 14.10 | 14.49 | 0.00% | 0.94 | 3.53% |
| 2025-05-16 | 14.12 | 14.50 | 13.88 | 14.49 | +2.69% | 1.22 | 4.71% |
| 2025-05-15 | 14.18 | 14.35 | 14.02 | 14.11 | +0.07% | 0.73 | 2.83% |
| 2025-05-14 | 13.98 | 14.36 | 13.70 | 14.10 | +0.93% | 0.99 | 3.86% |
| 2025-05-13 | 14.11 | 14.35 | 13.88 | 13.97 | -1.76% | 0.91 | 3.53% |
| 2025-05-12 | 14.10 | 14.38 | 13.46 | 14.22 | +0.57% | 1.78 | 7.02% |
| 2025-05-09 | 13.70 | 14.38 | 13.70 | 14.14 | +3.36% | 1.95 | 7.58% |
| 2025-05-08 | 13.67 | 13.86 | 13.54 | 13.68 | +0.07% | 0.74 | 2.97% |
| 2025-05-07 | 13.88 | 13.94 | 13.55 | 13.67 | 0.00% | 1.07 | 4.27% |
| 2025-05-06 | 13.07 | 13.70 | 13.07 | 13.67 | +4.35% | 1.61 | 6.55% |