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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.39 | 19.38 | 17.98 | 19.02 | +5.73% | 1.23 | 3.58% |
| 2026-03-23 | 18.88 | 19.05 | 17.68 | 17.99 | -6.16% | 1.39 | 4.15% |
| 2026-03-20 | 19.57 | 20.00 | 19.01 | 19.17 | -2.09% | 1.23 | 3.48% |
| 2026-03-19 | 19.56 | 19.76 | 19.32 | 19.58 | -0.91% | 1.22 | 3.45% |
| 2026-03-18 | 18.50 | 20.10 | 18.40 | 19.76 | +7.27% | 1.84 | 5.19% |
| 2026-03-17 | 19.00 | 19.23 | 18.33 | 18.42 | -2.90% | 0.63 | 1.84% |
| 2026-03-16 | 19.20 | 19.26 | 18.85 | 18.97 | -1.25% | 0.68 | 1.96% |
| 2026-03-13 | 19.88 | 19.88 | 19.14 | 19.21 | -2.64% | 0.79 | 2.22% |
| 2026-03-12 | 19.76 | 20.08 | 19.50 | 19.73 | 0.00% | 1.01 | 2.80% |
| 2026-03-11 | 19.86 | 20.10 | 19.47 | 19.73 | +0.97% | 1.06 | 2.95% |
| 2026-03-10 | 19.29 | 19.74 | 19.12 | 19.54 | +2.20% | 1.00 | 2.82% |
| 2026-03-09 | 18.70 | 19.25 | 18.14 | 19.12 | +2.19% | 1.41 | 4.11% |
| 2026-03-06 | 18.00 | 18.87 | 17.90 | 18.71 | +3.94% | 1.15 | 3.41% |
| 2026-03-05 | 18.49 | 18.49 | 17.86 | 18.00 | -1.15% | 0.87 | 2.63% |
| 2026-03-04 | 17.71 | 18.53 | 17.71 | 18.21 | +0.66% | 1.10 | 3.30% |
| 2026-03-03 | 18.19 | 18.82 | 17.95 | 18.09 | -0.55% | 1.47 | 4.38% |
| 2026-03-02 | 18.95 | 18.95 | 17.62 | 18.19 | -5.41% | 2.28 | 6.87% |
| 2026-02-27 | 19.39 | 19.50 | 19.06 | 19.23 | -0.93% | 1.21 | 3.44% |
| 2026-02-26 | 18.99 | 19.50 | 18.99 | 19.41 | +1.25% | 1.76 | 5.01% |
| 2026-02-25 | 19.66 | 20.09 | 18.98 | 19.17 | +0.63% | 3.17 | 8.99% |