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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.87 | 17.35 | 16.65 | 16.95 | +0.83% | 0.87 | 2.81% |
| 2025-11-19 | 16.95 | 17.20 | 16.75 | 16.81 | -0.77% | 0.63 | 2.05% |
| 2025-11-18 | 17.09 | 17.09 | 16.88 | 16.94 | -0.47% | 0.67 | 2.17% |
| 2025-11-17 | 17.30 | 17.44 | 16.95 | 17.02 | -1.62% | 0.83 | 2.67% |
| 2025-11-14 | 17.78 | 17.95 | 17.30 | 17.30 | -3.08% | 1.12 | 3.49% |
| 2025-11-13 | 17.69 | 18.15 | 17.52 | 17.85 | +1.25% | 1.05 | 3.23% |
| 2025-11-12 | 18.05 | 18.05 | 17.58 | 17.63 | -2.00% | 0.79 | 2.44% |
| 2025-11-11 | 18.02 | 18.23 | 17.82 | 17.99 | -0.17% | 0.83 | 2.54% |
| 2025-11-10 | 18.16 | 18.25 | 17.84 | 18.02 | -0.72% | 0.88 | 2.69% |
| 2025-11-07 | 18.50 | 18.50 | 18.10 | 18.15 | -1.52% | 0.67 | 2.02% |
| 2025-11-06 | 18.14 | 18.50 | 17.93 | 18.43 | +1.60% | 0.86 | 2.58% |
| 2025-11-05 | 18.40 | 18.48 | 18.01 | 18.14 | -2.10% | 0.97 | 2.93% |
| 2025-11-04 | 18.48 | 18.64 | 18.39 | 18.53 | +0.27% | 0.73 | 2.17% |
| 2025-11-03 | 18.30 | 18.69 | 18.00 | 18.48 | +1.65% | 1.28 | 3.81% |
| 2025-10-31 | 17.85 | 18.47 | 17.85 | 18.18 | +1.39% | 1.00 | 3.00% |
| 2025-10-30 | 18.20 | 18.45 | 17.83 | 17.93 | -1.21% | 0.73 | 2.22% |
| 2025-10-29 | 18.09 | 18.37 | 17.51 | 18.15 | +0.39% | 1.11 | 3.37% |
| 2025-10-28 | 17.81 | 18.55 | 17.56 | 18.08 | +1.46% | 1.29 | 3.89% |
| 2025-10-27 | 18.00 | 18.13 | 17.65 | 17.82 | -0.17% | 0.93 | 2.84% |
| 2025-10-24 | 17.90 | 18.48 | 17.73 | 17.85 | -0.28% | 1.08 | 3.28% |