安诺其 sz.300067
6.71
+4.03%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.51 | 5.55 | 5.45 | 5.49 | -1.26% | 2.16 | 4.20% |
| 2025-07-21 | 5.53 | 5.57 | 5.50 | 5.56 | -0.18% | 2.26 | 4.36% |
| 2025-07-18 | 5.59 | 5.67 | 5.55 | 5.57 | +0.36% | 2.85 | 5.42% |
| 2025-07-17 | 5.53 | 5.57 | 5.49 | 5.55 | +0.91% | 2.55 | 4.93% |
| 2025-07-16 | 5.44 | 5.57 | 5.43 | 5.50 | +0.73% | 2.98 | 5.76% |
| 2025-07-15 | 5.43 | 5.52 | 5.35 | 5.46 | +0.74% | 2.71 | 5.31% |
| 2025-07-14 | 5.44 | 5.48 | 5.38 | 5.42 | -0.73% | 1.37 | 2.70% |
| 2025-07-11 | 5.44 | 5.49 | 5.36 | 5.46 | +0.18% | 2.37 | 4.66% |
| 2025-07-10 | 5.43 | 5.50 | 5.41 | 5.45 | 0.00% | 1.86 | 3.65% |
| 2025-07-09 | 5.53 | 5.53 | 5.44 | 5.45 | -1.45% | 2.26 | 4.40% |
| 2025-07-08 | 5.50 | 5.54 | 5.46 | 5.53 | +0.36% | 1.95 | 3.78% |
| 2025-07-07 | 5.42 | 5.59 | 5.40 | 5.51 | +1.10% | 2.05 | 3.98% |
| 2025-07-04 | 5.60 | 5.60 | 5.40 | 5.45 | -6.36% | 5.02 | 9.76% |
| 2025-07-03 | 5.79 | 5.88 | 5.75 | 5.82 | -0.51% | 2.58 | 4.74% |
| 2025-07-02 | 5.87 | 6.00 | 5.80 | 5.85 | +0.17% | 4.06 | 7.35% |
| 2025-07-01 | 5.85 | 5.89 | 5.72 | 5.84 | -0.17% | 2.83 | 5.20% |
| 2025-06-30 | 5.81 | 5.91 | 5.79 | 5.85 | +1.04% | 2.74 | 5.01% |
| 2025-06-27 | 5.84 | 5.95 | 5.79 | 5.79 | +0.52% | 4.09 | 7.45% |
| 2025-06-26 | 5.75 | 5.90 | 5.73 | 5.76 | -1.03% | 4.12 | 7.54% |
| 2025-06-25 | 5.76 | 5.95 | 5.65 | 5.82 | +2.65% | 4.81 | 8.85% |