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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.85 | 24.31 | 22.75 | 23.11 | -3.06% | 3.94 | 9.13% |
| 2026-04-21 | 23.01 | 23.98 | 22.80 | 23.84 | +4.98% | 3.50 | 8.14% |
| 2026-04-20 | 22.07 | 22.79 | 22.03 | 22.71 | +2.95% | 3.07 | 7.52% |
| 2026-04-17 | 21.41 | 22.16 | 20.80 | 22.06 | +5.10% | 4.93 | 12.59% |
| 2026-04-16 | 18.98 | 20.99 | 18.98 | 20.99 | +10.01% | 3.73 | 9.96% |
| 2026-04-15 | 19.73 | 19.73 | 18.90 | 19.08 | -2.25% | 0.94 | 2.68% |
| 2026-04-14 | 19.16 | 19.70 | 18.95 | 19.52 | +1.88% | 1.01 | 2.85% |
| 2026-04-13 | 18.69 | 19.30 | 18.63 | 19.16 | +2.02% | 0.96 | 2.77% |
| 2026-04-10 | 19.01 | 19.20 | 18.73 | 18.78 | -0.69% | 0.86 | 2.47% |
| 2026-04-09 | 18.88 | 19.14 | 18.56 | 18.91 | -0.21% | 0.68 | 1.99% |
| 2026-04-08 | 18.60 | 19.12 | 18.50 | 18.95 | +3.10% | 0.75 | 2.19% |
| 2026-04-07 | 18.27 | 18.59 | 18.17 | 18.38 | +0.66% | 0.48 | 1.43% |
| 2026-04-03 | 19.00 | 19.15 | 18.23 | 18.26 | -4.15% | 0.82 | 2.41% |
| 2026-04-02 | 19.33 | 19.42 | 18.93 | 19.05 | -0.73% | 0.88 | 2.53% |
| 2026-04-01 | 19.31 | 19.49 | 18.88 | 19.19 | +1.37% | 0.65 | 1.86% |
| 2026-03-31 | 19.15 | 19.85 | 18.89 | 18.93 | -1.82% | 0.83 | 2.38% |
| 2026-03-30 | 19.35 | 19.35 | 18.93 | 19.28 | -0.67% | 0.75 | 2.15% |
| 2026-03-27 | 18.85 | 19.66 | 18.78 | 19.41 | +0.94% | 0.50 | 1.41% |
| 2026-03-26 | 19.50 | 19.51 | 18.96 | 19.23 | -0.72% | 0.59 | 1.69% |
| 2026-03-25 | 19.13 | 19.42 | 18.73 | 19.37 | +1.84% | 0.92 | 2.63% |