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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.78 | 15.89 | 15.52 | 15.55 | -1.46% | 0.34 | 1.20% |
| 2025-12-17 | 15.48 | 15.88 | 15.26 | 15.78 | +2.20% | 0.47 | 1.67% |
| 2025-12-16 | 16.00 | 16.12 | 15.40 | 15.44 | -3.62% | 0.53 | 1.86% |
| 2025-12-15 | 15.70 | 16.25 | 15.62 | 16.02 | +2.10% | 0.58 | 2.00% |
| 2025-12-12 | 15.81 | 16.00 | 15.66 | 15.69 | -1.32% | 0.45 | 1.57% |
| 2025-12-11 | 16.15 | 16.23 | 15.85 | 15.90 | -0.62% | 0.67 | 2.31% |
| 2025-12-10 | 16.19 | 16.19 | 15.91 | 16.00 | -0.44% | 0.44 | 1.50% |
| 2025-12-09 | 16.07 | 16.55 | 16.03 | 16.07 | -0.37% | 0.57 | 1.93% |
| 2025-12-08 | 16.45 | 16.48 | 16.10 | 16.13 | -1.71% | 0.51 | 1.74% |
| 2025-12-05 | 16.05 | 16.49 | 15.80 | 16.41 | +2.56% | 0.73 | 2.46% |
| 2025-12-04 | 15.99 | 16.35 | 15.91 | 16.00 | 0.00% | 0.53 | 1.81% |
| 2025-12-03 | 16.32 | 16.40 | 15.98 | 16.00 | -1.78% | 0.48 | 1.64% |
| 2025-12-02 | 16.51 | 16.56 | 16.23 | 16.29 | -1.81% | 0.39 | 1.32% |
| 2025-12-01 | 16.78 | 16.90 | 16.50 | 16.59 | -1.48% | 0.72 | 2.39% |
| 2025-11-28 | 16.70 | 16.86 | 16.50 | 16.84 | +0.78% | 0.36 | 1.19% |
| 2025-11-27 | 16.79 | 17.00 | 16.66 | 16.71 | -0.54% | 0.40 | 1.29% |
| 2025-11-26 | 17.05 | 17.24 | 16.77 | 16.80 | -1.18% | 0.49 | 1.58% |
| 2025-11-25 | 16.78 | 17.12 | 16.71 | 17.00 | +1.19% | 0.56 | 1.80% |
| 2025-11-24 | 16.14 | 16.89 | 16.14 | 16.80 | +4.09% | 0.76 | 2.52% |
| 2025-11-21 | 16.80 | 17.07 | 15.90 | 16.14 | -4.78% | 1.09 | 3.65% |