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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.15 | 17.88 | 17.15 | 17.51 | +2.10% | 1.26 | 3.93% |
| 2026-01-16 | 17.44 | 17.52 | 17.06 | 17.15 | -0.92% | 0.85 | 2.69% |
| 2026-01-15 | 17.51 | 17.54 | 17.22 | 17.31 | -1.48% | 0.65 | 2.06% |
| 2026-01-14 | 17.57 | 17.75 | 17.28 | 17.57 | 0.00% | 1.22 | 3.81% |
| 2026-01-13 | 17.80 | 18.38 | 17.46 | 17.57 | -1.29% | 1.46 | 4.50% |
| 2026-01-12 | 17.60 | 17.97 | 17.40 | 17.80 | +1.14% | 1.41 | 4.36% |
| 2026-01-09 | 17.53 | 17.69 | 17.36 | 17.60 | -0.17% | 1.02 | 3.20% |
| 2026-01-08 | 17.33 | 17.86 | 17.31 | 17.63 | +1.09% | 1.07 | 3.31% |
| 2026-01-07 | 17.48 | 17.60 | 17.31 | 17.44 | -0.17% | 0.65 | 2.04% |
| 2026-01-06 | 17.55 | 17.77 | 17.37 | 17.47 | -0.74% | 0.98 | 3.07% |
| 2026-01-05 | 16.74 | 17.88 | 16.62 | 17.60 | +6.28% | 1.87 | 5.87% |
| 2025-12-31 | 16.77 | 16.93 | 16.50 | 16.56 | -1.08% | 0.69 | 2.25% |
| 2025-12-30 | 17.27 | 17.40 | 16.72 | 16.74 | -2.50% | 1.04 | 3.36% |
| 2025-12-29 | 16.51 | 17.39 | 16.42 | 17.17 | +3.56% | 2.30 | 7.38% |
| 2025-12-26 | 15.82 | 16.72 | 15.51 | 16.58 | +4.80% | 1.58 | 5.35% |
| 2025-12-25 | 15.78 | 15.90 | 15.70 | 15.82 | +0.25% | 0.27 | 0.94% |
| 2025-12-24 | 15.76 | 15.90 | 15.68 | 15.78 | -0.13% | 0.35 | 1.22% |
| 2025-12-23 | 16.08 | 16.17 | 15.76 | 15.80 | -1.74% | 0.37 | 1.27% |
| 2025-12-22 | 15.98 | 16.21 | 15.91 | 16.08 | +0.63% | 0.38 | 1.28% |
| 2025-12-19 | 15.55 | 16.08 | 15.54 | 15.98 | +2.77% | 0.71 | 2.45% |