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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.27 | 18.28 | 17.69 | 17.90 | -1.54% | 0.89 | 2.74% |
| 2025-10-22 | 18.62 | 18.74 | 18.16 | 18.18 | -2.36% | 0.89 | 2.66% |
| 2025-10-21 | 18.72 | 18.76 | 18.01 | 18.62 | +0.22% | 1.17 | 3.47% |
| 2025-10-20 | 18.58 | 18.75 | 18.24 | 18.58 | +1.98% | 1.51 | 4.47% |
| 2025-10-17 | 19.06 | 19.26 | 18.12 | 18.22 | -4.41% | 1.79 | 5.27% |
| 2025-10-16 | 19.99 | 20.33 | 18.90 | 19.06 | -1.80% | 2.16 | 6.10% |
| 2025-10-15 | 17.96 | 19.50 | 17.96 | 19.41 | +8.19% | 2.90 | 8.35% |
| 2025-10-14 | 17.71 | 18.19 | 17.63 | 17.94 | +1.36% | 1.31 | 4.02% |
| 2025-10-13 | 17.00 | 17.90 | 16.96 | 17.70 | -0.95% | 1.33 | 4.17% |
| 2025-10-10 | 17.77 | 18.80 | 17.77 | 17.87 | +0.62% | 2.27 | 6.83% |
| 2025-10-09 | 18.93 | 19.28 | 17.10 | 17.76 | -6.18% | 4.09 | 12.41% |
| 2025-09-30 | 17.50 | 19.18 | 17.47 | 18.93 | +8.48% | 3.47 | 10.27% |
| 2025-09-29 | 17.07 | 17.57 | 16.80 | 17.45 | +1.93% | 1.43 | 4.55% |
| 2025-09-26 | 17.58 | 17.79 | 17.02 | 17.12 | -1.38% | 1.89 | 5.93% |
| 2025-09-25 | 17.50 | 17.66 | 17.25 | 17.36 | -0.80% | 1.28 | 4.05% |
| 2025-09-24 | 17.94 | 18.10 | 17.38 | 17.50 | -2.23% | 1.69 | 5.22% |
| 2025-09-23 | 17.78 | 18.00 | 17.17 | 17.90 | +0.56% | 1.54 | 4.80% |
| 2025-09-22 | 17.45 | 17.82 | 17.35 | 17.80 | +1.71% | 1.26 | 3.92% |
| 2025-09-19 | 16.91 | 17.70 | 16.90 | 17.50 | +4.17% | 2.27 | 7.15% |
| 2025-09-18 | 16.82 | 17.49 | 16.69 | 16.80 | -0.24% | 1.11 | 3.57% |