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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.50 | 19.05 | 17.37 | 19.05 | +9.99% | 2.66 | 7.90% |
| 2026-02-13 | 17.35 | 17.59 | 17.28 | 17.32 | +0.12% | 0.43 | 1.36% |
| 2026-02-12 | 17.61 | 17.64 | 17.29 | 17.30 | -1.54% | 0.58 | 1.84% |
| 2026-02-11 | 17.67 | 17.69 | 17.48 | 17.57 | -0.90% | 0.50 | 1.57% |
| 2026-02-10 | 17.68 | 17.86 | 17.52 | 17.73 | +0.51% | 0.66 | 2.04% |
| 2026-02-09 | 17.68 | 17.83 | 17.48 | 17.64 | +1.09% | 0.88 | 2.73% |
| 2026-02-06 | 17.34 | 17.56 | 17.21 | 17.45 | -0.06% | 0.63 | 1.98% |
| 2026-02-05 | 17.30 | 17.77 | 17.27 | 17.46 | +1.10% | 0.83 | 2.61% |
| 2026-02-04 | 16.65 | 17.56 | 16.59 | 17.27 | +3.72% | 1.12 | 3.58% |
| 2026-02-03 | 16.57 | 16.70 | 16.39 | 16.65 | +1.46% | 0.35 | 1.17% |
| 2026-02-02 | 16.40 | 16.93 | 16.35 | 16.41 | -0.97% | 0.73 | 2.41% |
| 2026-01-30 | 16.52 | 16.69 | 16.33 | 16.57 | +0.06% | 0.54 | 1.79% |
| 2026-01-29 | 16.80 | 17.03 | 16.46 | 16.56 | -1.66% | 0.64 | 2.09% |
| 2026-01-28 | 17.18 | 17.33 | 16.80 | 16.84 | -2.60% | 0.79 | 2.55% |
| 2026-01-27 | 17.52 | 17.52 | 17.00 | 17.29 | -1.09% | 0.68 | 2.17% |
| 2026-01-26 | 17.70 | 17.94 | 17.31 | 17.48 | -0.85% | 0.84 | 2.64% |
| 2026-01-23 | 17.68 | 17.86 | 17.50 | 17.63 | -0.28% | 0.71 | 2.20% |
| 2026-01-22 | 17.72 | 17.83 | 17.50 | 17.68 | +0.34% | 0.63 | 1.95% |
| 2026-01-21 | 17.68 | 17.68 | 17.16 | 17.62 | -0.40% | 0.65 | 2.02% |
| 2026-01-20 | 17.54 | 18.25 | 17.54 | 17.69 | +1.03% | 1.57 | 4.82% |