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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.97 | 16.97 | 16.71 | 16.84 | -0.77% | 0.70 | 2.29% |
| 2025-09-16 | 17.15 | 17.15 | 16.84 | 16.97 | -0.12% | 0.90 | 2.91% |
| 2025-09-15 | 17.23 | 17.23 | 16.90 | 16.99 | -1.51% | 1.00 | 3.23% |
| 2025-09-12 | 17.44 | 18.00 | 17.16 | 17.25 | -0.75% | 1.26 | 3.94% |
| 2025-09-11 | 17.36 | 17.43 | 17.09 | 17.38 | -0.29% | 0.85 | 2.72% |
| 2025-09-10 | 17.00 | 17.61 | 16.98 | 17.43 | +2.23% | 1.35 | 4.27% |
| 2025-09-09 | 17.33 | 17.57 | 17.00 | 17.05 | -1.90% | 1.01 | 3.24% |
| 2025-09-08 | 16.69 | 17.95 | 16.62 | 17.38 | +5.33% | 2.08 | 6.59% |
| 2025-09-05 | 16.54 | 16.70 | 16.11 | 16.50 | -0.24% | 0.83 | 2.79% |
| 2025-09-04 | 16.32 | 16.92 | 16.21 | 16.54 | +1.85% | 1.30 | 4.29% |
| 2025-09-03 | 16.73 | 16.95 | 16.11 | 16.24 | -2.40% | 0.71 | 2.35% |
| 2025-09-02 | 17.28 | 17.28 | 16.52 | 16.64 | -2.69% | 0.89 | 2.94% |
| 2025-09-01 | 17.00 | 17.58 | 16.87 | 17.10 | +0.59% | 1.40 | 4.47% |
| 2025-08-29 | 17.29 | 17.30 | 16.78 | 17.00 | +0.06% | 0.80 | 2.59% |
| 2025-08-28 | 17.04 | 17.30 | 16.38 | 16.99 | -0.41% | 1.14 | 3.71% |
| 2025-08-27 | 17.70 | 17.81 | 17.05 | 17.06 | -3.23% | 1.13 | 3.55% |
| 2025-08-26 | 17.95 | 18.06 | 17.59 | 17.63 | -1.78% | 1.37 | 4.20% |
| 2025-08-25 | 18.81 | 18.88 | 17.84 | 17.95 | -2.66% | 1.85 | 5.60% |
| 2025-08-22 | 17.44 | 18.45 | 17.44 | 18.44 | +5.07% | 2.68 | 8.18% |
| 2025-08-21 | 17.25 | 17.65 | 17.20 | 17.55 | +1.80% | 1.50 | 4.70% |