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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.11 | 5.27 | 5.09 | 5.26 | +2.94% | 2.34 | 4.80% |
| 2025-09-15 | 5.15 | 5.18 | 5.10 | 5.11 | -0.97% | 1.41 | 2.94% |
| 2025-09-12 | 5.24 | 5.27 | 5.16 | 5.16 | -1.71% | 1.71 | 3.50% |
| 2025-09-11 | 5.18 | 5.26 | 5.08 | 5.25 | +1.35% | 2.02 | 4.17% |
| 2025-09-10 | 5.20 | 5.25 | 5.15 | 5.18 | 0.00% | 1.32 | 2.71% |
| 2025-09-09 | 5.30 | 5.30 | 5.16 | 5.18 | -2.26% | 1.55 | 3.18% |
| 2025-09-08 | 5.25 | 5.32 | 5.19 | 5.30 | +1.15% | 1.80 | 3.65% |
| 2025-09-05 | 5.19 | 5.25 | 5.11 | 5.24 | +0.96% | 1.63 | 3.35% |
| 2025-09-04 | 5.28 | 5.34 | 5.11 | 5.19 | -1.52% | 2.26 | 4.60% |
| 2025-09-03 | 5.48 | 5.51 | 5.22 | 5.27 | -4.01% | 2.67 | 5.32% |
| 2025-09-02 | 5.58 | 5.61 | 5.42 | 5.49 | -2.14% | 2.68 | 5.21% |
| 2025-09-01 | 5.40 | 5.61 | 5.40 | 5.61 | +4.08% | 3.90 | 7.53% |
| 2025-08-29 | 5.54 | 5.56 | 5.37 | 5.39 | -2.71% | 2.75 | 5.40% |
| 2025-08-28 | 5.35 | 5.54 | 5.32 | 5.54 | +2.97% | 3.86 | 7.54% |
| 2025-08-27 | 5.60 | 5.62 | 5.36 | 5.38 | -3.41% | 3.59 | 6.94% |
| 2025-08-26 | 5.51 | 5.61 | 5.44 | 5.57 | +0.36% | 3.55 | 6.83% |
| 2025-08-25 | 5.50 | 5.64 | 5.48 | 5.55 | +0.91% | 4.13 | 7.92% |
| 2025-08-22 | 5.42 | 5.51 | 5.41 | 5.50 | +1.10% | 3.21 | 6.26% |
| 2025-08-21 | 5.41 | 5.51 | 5.38 | 5.44 | +0.55% | 3.15 | 6.18% |
| 2025-08-20 | 5.35 | 5.41 | 5.32 | 5.41 | +0.37% | 1.88 | 3.74% |