安 纳 达(002136)股票行情
安 纳 达(002136)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 10.53 | 10.42 | -0.17 | -1.61% | 10.41 | 10.56 | 58344 | 6095.63 | 2.72% |
| 2025-06-17 | 10.59 | 10.59 | -0.01 | -0.09% | 10.48 | 10.71 | 72313 | 7662.51 | 3.37% |
| 2025-06-16 | 10.53 | 10.60 | 0.07 | 0.66% | 10.48 | 10.72 | 64837 | 6878.44 | 3.02% |
| 2025-06-13 | 10.71 | 10.53 | -0.20 | -1.86% | 10.46 | 10.77 | 97997 | 10366.27 | 4.57% |
| 2025-06-12 | 10.75 | 10.73 | -0.08 | -0.74% | 10.64 | 10.78 | 79574 | 8514.26 | 3.71% |
| 2025-06-11 | 10.71 | 10.81 | 0.08 | 0.75% | 10.65 | 10.81 | 110850 | 11915.66 | 5.17% |
| 2025-06-10 | 10.90 | 10.73 | -0.19 | -1.74% | 10.57 | 10.96 | 155456 | 16743.52 | 7.25% |
| 2025-06-09 | 10.80 | 10.92 | 0.15 | 1.39% | 10.74 | 10.92 | 130249 | 14129.23 | 6.07% |
| 2025-06-06 | 10.82 | 10.77 | -0.10 | -0.92% | 10.70 | 10.99 | 138396 | 14957.35 | 6.45% |
| 2025-06-05 | 10.96 | 10.87 | -0.20 | -1.81% | 10.76 | 11.03 | 172669 | 18759.12 | 8.05% |
| 2025-06-04 | 11.08 | 11.07 | 0.11 | 1.00% | 10.90 | 11.12 | 173530 | 19118.34 | 8.09% |
| 2025-06-03 | 10.90 | 10.96 | -0.01 | -0.09% | 10.84 | 11.08 | 171903 | 18891.93 | 8.02% |
| 2025-05-30 | 11.70 | 10.97 | -0.73 | -6.24% | 10.91 | 11.75 | 342138 | 38199.51 | 15.95% |
| 2025-05-29 | 12.38 | 11.70 | -0.88 | -7.00% | 11.65 | 12.47 | 454212 | 53923.00 | 21.18% |
| 2025-05-28 | 13.56 | 12.58 | -1.40 | -10.01% | 12.58 | 13.98 | 539814 | 71327.69 | 25.17% |
| 2025-05-27 | 14.08 | 13.98 | 0.21 | 1.53% | 13.80 | 14.95 | 662745 | 94663.82 | 30.90% |
| 2025-05-26 | 12.95 | 13.77 | 1.25 | 9.98% | 12.50 | 13.77 | 357825 | 47382.93 | 16.69% |
| 2025-05-23 | 12.10 | 12.52 | -0.15 | -1.18% | 11.95 | 13.78 | 516109 | 66560.02 | 24.07% |
| 2025-05-22 | 12.59 | 12.67 | 0.35 | 2.84% | 11.78 | 13.20 | 646983 | 81200.94 | 30.17% |
| 2025-05-21 | 10.95 | 12.32 | 1.12 | 10.00% | 10.40 | 12.32 | 420595 | 47927.52 | 19.61% |
| 2025-05-20 | 12.36 | 11.20 | -0.97 | -7.97% | 11.20 | 13.37 | 631261 | 76983.80 | 29.44% |
| 2025-05-19 | 11.35 | 12.17 | 1.11 | 10.04% | 11.02 | 12.17 | 417981 | 49382.62 | 19.49% |
| 2025-05-16 | 10.14 | 11.06 | 1.01 | 10.05% | 9.86 | 11.06 | 217952 | 23197.97 | 10.16% |
| 2025-05-15 | 10.58 | 10.05 | -0.28 | -2.71% | 10.04 | 11.17 | 364739 | 38387.04 | 17.01% |
| 2025-05-14 | 9.36 | 10.33 | 0.94 | 10.01% | 9.36 | 10.33 | 200117 | 20443.61 | 9.33% |
| 2025-05-13 | 9.43 | 9.39 | -0.02 | -0.21% | 9.32 | 9.53 | 23932 | 2254.91 | 1.12% |
| 2025-05-12 | 9.36 | 9.41 | 0.13 | 1.40% | 9.30 | 9.46 | 32024 | 3007.44 | 1.49% |
| 2025-05-09 | 9.55 | 9.28 | -0.18 | -1.90% | 9.28 | 9.55 | 31350 | 2930.20 | 1.46% |
| 2025-05-08 | 9.45 | 9.46 | -0.01 | -0.11% | 9.29 | 9.58 | 38337 | 3613.20 | 1.79% |
| 2025-05-07 | 9.30 | 9.47 | 0.26 | 2.82% | 9.30 | 9.55 | 53293 | 5027.64 | 2.49% |
| 2025-05-06 | 9.07 | 9.21 | 0.27 | 3.02% | 9.03 | 9.22 | 30955 | 2828.63 | 1.44% |
| 2025-04-30 | 9.03 | 8.94 | -0.08 | -0.89% | 8.92 | 9.08 | 23769 | 2134.45 | 1.11% |
| 2025-04-29 | 8.79 | 9.02 | 0.19 | 2.15% | 8.79 | 9.07 | 32071 | 2885.07 | 1.50% |
| 2025-04-28 | 8.96 | 8.83 | -0.13 | -1.45% | 8.73 | 9.02 | 29820 | 2628.00 | 1.39% |
| 2025-04-25 | 8.98 | 8.96 | 0.02 | 0.22% | 8.88 | 9.06 | 27166 | 2439.53 | 1.27% |
| 2025-04-24 | 9.01 | 8.94 | -0.06 | -0.67% | 8.85 | 9.11 | 29293 | 2628.47 | 1.37% |
| 2025-04-23 | 8.93 | 9.00 | 0.08 | 0.90% | 8.90 | 9.01 | 28574 | 2559.97 | 1.33% |
| 2025-04-22 | 8.88 | 8.92 | 0.04 | 0.45% | 8.80 | 8.94 | 28242 | 2504.21 | 1.32% |
| 2025-04-21 | 8.76 | 8.88 | 0.12 | 1.37% | 8.70 | 8.95 | 30209 | 2677.84 | 1.41% |
| 2025-04-18 | 8.79 | 8.76 | -0.03 | -0.34% | 8.64 | 8.82 | 24917 | 2173.40 | 1.16% |
| 2025-04-17 | 8.58 | 8.79 | 0.18 | 2.09% | 8.53 | 8.88 | 48315 | 4246.13 | 2.25% |
| 2025-04-16 | 8.88 | 8.61 | -0.26 | -2.93% | 8.48 | 8.88 | 47296 | 4086.39 | 2.21% |
| 2025-04-15 | 8.89 | 8.87 | -0.12 | -1.33% | 8.80 | 8.98 | 51176 | 4538.29 | 2.39% |
| 2025-04-14 | 8.85 | 8.99 | 0.25 | 2.86% | 8.78 | 9.03 | 42192 | 3775.84 | 1.97% |
| 2025-04-11 | 8.67 | 8.74 | 0.00 | 0.00% | 8.67 | 8.91 | 43784 | 3854.63 | 2.04% |
| 2025-04-10 | 8.75 | 8.74 | 0.13 | 1.51% | 8.73 | 8.95 | 55418 | 4901.91 | 2.58% |
| 2025-04-09 | 8.38 | 8.61 | 0.04 | 0.47% | 7.85 | 8.66 | 68642 | 5693.14 | 3.20% |
| 2025-04-08 | 8.83 | 8.57 | -0.49 | -5.41% | 8.31 | 8.99 | 100850 | 8669.42 | 4.70% |
| 2025-04-07 | 9.60 | 9.06 | -1.01 | -10.03% | 9.06 | 9.68 | 52623 | 4824.94 | 2.45% |
| 2025-04-03 | 9.99 | 10.07 | 0.01 | 0.10% | 9.81 | 10.15 | 62476 | 6243.55 | 2.91% |
| 2025-04-02 | 10.07 | 10.06 | -0.05 | -0.49% | 9.93 | 10.22 | 45078 | 4543.99 | 2.10% |
| 2025-04-01 | 10.04 | 10.11 | 0.13 | 1.30% | 9.91 | 10.28 | 66455 | 6699.14 | 3.10% |
| 2025-03-31 | 10.34 | 9.98 | -0.35 | -3.39% | 9.79 | 10.34 | 101496 | 10106.55 | 4.73% |
| 2025-03-28 | 10.88 | 10.33 | -0.60 | -5.49% | 10.30 | 10.97 | 150801 | 15918.87 | 7.03% |
| 2025-03-27 | 10.88 | 10.93 | -0.21 | -1.89% | 10.75 | 11.19 | 188012 | 20579.36 | 8.77% |
| 2025-03-26 | 10.66 | 11.14 | 0.52 | 4.90% | 10.46 | 11.34 | 292024 | 31858.78 | 13.62% |
| 2025-03-25 | 9.84 | 10.62 | 0.76 | 7.71% | 9.78 | 10.85 | 217247 | 22858.14 | 10.13% |
| 2025-03-24 | 10.09 | 9.86 | -0.18 | -1.79% | 9.69 | 10.12 | 53852 | 5326.88 | 2.51% |
| 2025-03-21 | 10.17 | 10.04 | -0.14 | -1.38% | 10.00 | 10.21 | 31207 | 3147.78 | 1.46% |
| 2025-03-20 | 10.20 | 10.18 | -0.01 | -0.10% | 10.09 | 10.27 | 34793 | 3544.45 | 1.62% |
| 2025-03-19 | 10.29 | 10.19 | -0.11 | -1.07% | 10.14 | 10.32 | 38877 | 3973.47 | 1.81% |
| 2025-03-18 | 10.33 | 10.30 | -0.03 | -0.29% | 10.22 | 10.34 | 29980 | 3076.34 | 1.40% |
| 2025-03-17 | 10.31 | 10.33 | 0.07 | 0.68% | 10.22 | 10.45 | 39413 | 4071.42 | 1.84% |
| 2025-03-14 | 10.15 | 10.26 | 0.13 | 1.28% | 10.07 | 10.32 | 37353 | 3810.54 | 1.74% |
| 2025-03-13 | 10.17 | 10.13 | -0.03 | -0.30% | 9.96 | 10.20 | 30946 | 3112.07 | 1.44% |
| 2025-03-12 | 10.18 | 10.16 | -0.02 | -0.20% | 10.08 | 10.25 | 31046 | 3146.84 | 1.45% |
| 2025-03-11 | 10.00 | 10.18 | 0.08 | 0.79% | 9.97 | 10.19 | 40491 | 4089.30 | 1.89% |
| 2025-03-10 | 9.95 | 10.10 | 0.15 | 1.51% | 9.95 | 10.16 | 41587 | 4192.83 | 1.94% |
| 2025-03-07 | 9.89 | 9.95 | 0.06 | 0.61% | 9.85 | 10.05 | 36774 | 3663.37 | 1.72% |
| 2025-03-06 | 9.93 | 9.89 | -0.01 | -0.10% | 9.76 | 9.93 | 33362 | 3293.06 | 1.56% |
| 2025-03-05 | 10.03 | 9.90 | -0.12 | -1.20% | 9.76 | 10.03 | 40027 | 3944.09 | 1.87% |
| 2025-03-04 | 9.99 | 10.02 | -0.12 | -1.18% | 9.94 | 10.15 | 57088 | 5723.17 | 2.66% |
| 2025-03-03 | 9.74 | 10.14 | 0.41 | 4.21% | 9.74 | 10.36 | 102968 | 10427.87 | 4.80% |
| 2025-02-28 | 9.89 | 9.73 | -0.14 | -1.42% | 9.69 | 9.89 | 31967 | 3130.52 | 1.49% |
| 2025-02-27 | 9.92 | 9.87 | -0.04 | -0.40% | 9.76 | 9.97 | 31141 | 3063.86 | 1.45% |
| 2025-02-26 | 9.75 | 9.91 | 0.16 | 1.64% | 9.75 | 10.07 | 40011 | 3971.46 | 1.87% |
| 2025-02-25 | 9.77 | 9.75 | -0.10 | -1.02% | 9.73 | 9.86 | 24255 | 2373.25 | 1.13% |
| 2025-02-24 | 9.77 | 9.85 | 0.05 | 0.51% | 9.71 | 9.89 | 25376 | 2491.28 | 1.18% |
| 2025-02-21 | 9.93 | 9.80 | -0.11 | -1.11% | 9.78 | 9.93 | 33063 | 3245.55 | 1.54% |
| 2025-02-20 | 9.87 | 9.91 | 0.05 | 0.51% | 9.78 | 9.93 | 23156 | 2284.32 | 1.08% |
深证大盘股票行情在线 K线走势图
