安妮股份(002235)股票行情
安妮股份(002235)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 |
|---|
| 2025-08-01 | 8.02 | 7.98 | -0.05 | -0.62% | 7.90 | 8.06 | 346854 | 27622.85 | 6.27% |
| 2025-07-31 | 8.10 | 8.03 | -0.11 | -1.35% | 8.00 | 8.20 | 339917 | 27485.93 | 6.14% |
| 2025-07-30 | 8.25 | 8.14 | -0.15 | -1.81% | 8.03 | 8.26 | 534834 | 43474.32 | 9.66% |
| 2025-07-29 | 8.38 | 8.29 | -0.06 | -0.72% | 8.16 | 8.41 | 527410 | 43504.71 | 9.53% |
| 2025-07-28 | 8.30 | 8.35 | 0.04 | 0.48% | 8.26 | 8.40 | 421128 | 35114.02 | 7.61% |
| 2025-07-25 | 8.39 | 8.31 | -0.11 | -1.31% | 8.25 | 8.42 | 519348 | 43204.66 | 9.38% |
| 2025-07-24 | 8.39 | 8.42 | 0.04 | 0.48% | 8.31 | 8.42 | 507544 | 42563.51 | 9.17% |
| 2025-07-23 | 8.46 | 8.38 | -0.16 | -1.87% | 8.31 | 8.50 | 562739 | 47311.69 | 10.17% |
| 2025-07-22 | 8.68 | 8.54 | -0.19 | -2.18% | 8.48 | 8.72 | 796967 | 68205.02 | 14.40% |
| 2025-07-21 | 8.91 | 8.73 | -0.28 | -3.11% | 8.69 | 9.04 | 960316 | 84445.77 | 17.35% |
| 2025-07-18 | 9.14 | 9.01 | -0.30 | -3.22% | 8.98 | 9.40 | 1069236 | 97790.99 | 19.31% |
| 2025-07-17 | 9.45 | 9.31 | -0.33 | -3.42% | 9.27 | 9.85 | 1480267 | 140637.66 | 26.74% |
| 2025-07-16 | 9.65 | 9.64 | -0.30 | -3.02% | 9.48 | 10.10 | 1668570 | 163500.47 | 30.14% |
| 2025-07-15 | 9.42 | 9.94 | 0.42 | 4.41% | 9.08 | 10.20 | 1775208 | 168643.06 | 32.07% |
| 2025-07-14 | 9.28 | 9.52 | 0.27 | 2.92% | 9.06 | 9.64 | 1490412 | 139350.45 | 26.92% |
| 2025-07-11 | 9.00 | 9.25 | 0.24 | 2.66% | 8.88 | 9.38 | 1324228 | 121284.09 | 23.92% |
| 2025-07-10 | 9.43 | 9.01 | -0.51 | -5.36% | 8.93 | 9.49 | 1481544 | 135632.36 | 26.76% |
| 2025-07-09 | 9.69 | 9.52 | -0.18 | -1.86% | 9.49 | 9.97 | 1373224 | 133305.33 | 24.81% |
| 2025-07-08 | 9.75 | 9.70 | -0.05 | -0.51% | 9.51 | 9.87 | 1404090 | 135758.88 | 25.36% |
| 2025-07-07 | 9.56 | 9.75 | 0.32 | 3.39% | 9.45 | 9.89 | 1472542 | 142308.00 | 26.60% |
| 2025-07-04 | 9.97 | 9.43 | -0.41 | -4.17% | 9.35 | 10.12 | 1794286 | 174904.30 | 32.41% |
| 2025-07-03 | 9.48 | 9.84 | -0.65 | -6.20% | 9.48 | 10.46 | 2140678 | 210161.84 | 38.67% |
| 2025-07-02 | 11.01 | 10.49 | -1.17 | -10.03% | 10.49 | 11.23 | 1926265 | 209425.41 | 34.80% |
| 2025-07-01 | 10.41 | 11.66 | 1.06 | 10.00% | 10.09 | 11.66 | 3085234 | 339832.16 | 55.73% |
| 2025-06-30 | 10.19 | 10.60 | 0.60 | 6.00% | 9.65 | 10.76 | 2576004 | 266270.28 | 46.53% |
| 2025-06-27 | 9.51 | 10.00 | 0.10 | 1.01% | 9.41 | 10.62 | 2647176 | 267030.41 | 47.82% |
| 2025-06-26 | 9.00 | 9.90 | 0.48 | 5.10% | 8.78 | 10.20 | 2858709 | 272651.25 | 51.64% |
| 2025-06-25 | 9.66 | 9.42 | -0.39 | -3.98% | 9.30 | 10.15 | 2602344 | 253642.88 | 47.01% |
| 2025-06-24 | 10.19 | 9.81 | -0.12 | -1.21% | 9.50 | 10.84 | 3197925 | 326246.03 | 57.77% |
| 2025-06-23 | 9.22 | 9.93 | 0.90 | 9.97% | 8.96 | 9.93 | 2473674 | 234659.17 | 44.69% |
| 2025-06-20 | 8.21 | 9.03 | 0.82 | 9.99% | 8.21 | 9.03 | 2203793 | 190201.47 | 39.81% |
| 2025-06-19 | 7.74 | 8.21 | 0.15 | 1.86% | 7.25 | 8.75 | 2893752 | 229863.06 | 52.27% |
| 2025-06-18 | 7.13 | 8.06 | 0.73 | 9.96% | 7.13 | 8.06 | 2688619 | 205778.97 | 48.57% |
| 2025-06-17 | 6.98 | 7.33 | 0.21 | 2.95% | 6.69 | 7.72 | 2332397 | 169362.69 | 42.13% |
| 2025-06-16 | 6.91 | 7.12 | 0.22 | 3.19% | 6.91 | 7.46 | 2473650 | 176396.78 | 44.68% |
| 2025-06-13 | 6.90 | 6.90 | 0.63 | 10.05% | 6.90 | 6.90 | 237188 | 16365.96 | 4.28% |
| 2025-06-12 | 5.68 | 6.27 | 0.57 | 10.00% | 5.68 | 6.27 | 785966 | 47308.64 | 14.20% |
| 2025-06-11 | 5.74 | 5.70 | -0.01 | -0.18% | 5.68 | 5.77 | 224904 | 12861.73 | 4.06% |
| 2025-06-10 | 5.78 | 5.71 | -0.08 | -1.38% | 5.61 | 5.79 | 378546 | 21555.69 | 6.84% |
| 2025-06-09 | 5.69 | 5.79 | 0.10 | 1.76% | 5.68 | 5.93 | 468408 | 27091.73 | 8.46% |
| 2025-06-06 | 5.88 | 5.69 | -0.19 | -3.23% | 5.69 | 5.89 | 511113 | 29471.17 | 9.23% |
| 2025-06-05 | 5.72 | 5.88 | 0.16 | 2.80% | 5.65 | 6.10 | 750606 | 43790.09 | 13.56% |
| 2025-06-04 | 5.60 | 5.72 | 0.10 | 1.78% | 5.53 | 5.73 | 364316 | 20679.34 | 6.58% |
| 2025-06-03 | 5.50 | 5.62 | 0.14 | 2.55% | 5.50 | 5.95 | 432826 | 24546.01 | 7.82% |
| 2025-05-30 | 5.53 | 5.48 | -0.06 | -1.08% | 5.46 | 5.74 | 486119 | 27290.99 | 8.78% |
| 2025-05-29 | 5.36 | 5.54 | 0.18 | 3.36% | 5.33 | 5.55 | 364458 | 19916.49 | 6.58% |
| 2025-05-28 | 5.40 | 5.36 | -0.04 | -0.74% | 5.31 | 5.42 | 156015 | 8334.37 | 2.82% |
| 2025-05-27 | 5.38 | 5.40 | 0.02 | 0.37% | 5.35 | 5.43 | 220328 | 11890.62 | 3.98% |
| 2025-05-26 | 5.19 | 5.38 | 0.21 | 4.06% | 5.17 | 5.39 | 248185 | 13144.88 | 4.48% |
| 2025-05-23 | 5.26 | 5.17 | -0.09 | -1.71% | 5.17 | 5.34 | 187674 | 9860.49 | 3.39% |
| 2025-05-22 | 5.36 | 5.26 | -0.09 | -1.68% | 5.21 | 5.39 | 166472 | 8808.63 | 3.01% |
| 2025-05-21 | 5.41 | 5.35 | -0.06 | -1.11% | 5.31 | 5.41 | 148534 | 7950.03 | 2.68% |
| 2025-05-20 | 5.38 | 5.41 | 0.04 | 0.74% | 5.34 | 5.44 | 251996 | 13617.40 | 4.55% |
| 2025-05-19 | 5.23 | 5.37 | 0.10 | 1.90% | 5.23 | 5.37 | 177995 | 9464.65 | 3.22% |
| 2025-05-16 | 5.23 | 5.27 | 0.01 | 0.19% | 5.21 | 5.30 | 122202 | 6434.03 | 2.21% |
| 2025-05-15 | 5.34 | 5.26 | -0.08 | -1.50% | 5.24 | 5.36 | 140125 | 7391.62 | 2.53% |
| 2025-05-14 | 5.37 | 5.34 | -0.01 | -0.19% | 5.28 | 5.37 | 184635 | 9826.98 | 3.34% |
| 2025-05-13 | 5.44 | 5.35 | -0.08 | -1.47% | 5.33 | 5.48 | 251006 | 13514.34 | 4.53% |
| 2025-05-12 | 5.45 | 5.43 | -0.05 | -0.91% | 5.36 | 5.52 | 419969 | 22719.94 | 7.59% |
| 2025-05-09 | 5.32 | 5.48 | 0.17 | 3.20% | 5.22 | 5.77 | 679703 | 37147.90 | 12.28% |
| 2025-05-08 | 5.20 | 5.31 | 0.08 | 1.53% | 5.17 | 5.36 | 295392 | 15625.81 | 5.34% |
| 2025-05-07 | 5.30 | 5.23 | -0.05 | -0.95% | 5.17 | 5.32 | 244093 | 12764.47 | 4.41% |
| 2025-05-06 | 5.19 | 5.28 | 0.16 | 3.13% | 5.15 | 5.28 | 240228 | 12563.22 | 4.34% |
| 2025-04-30 | 5.09 | 5.12 | -0.02 | -0.39% | 5.04 | 5.19 | 202414 | 10390.68 | 3.66% |
| 2025-04-29 | 5.05 | 5.14 | 0.12 | 2.39% | 5.01 | 5.15 | 194239 | 9941.47 | 3.51% |
| 2025-04-28 | 5.15 | 5.02 | -0.13 | -2.52% | 4.97 | 5.15 | 203785 | 10258.45 | 3.68% |
| 2025-04-25 | 5.09 | 5.15 | 0.04 | 0.78% | 5.06 | 5.19 | 249570 | 12816.78 | 4.51% |
| 2025-04-24 | 5.30 | 5.11 | -0.17 | -3.22% | 5.10 | 5.32 | 345236 | 17880.91 | 6.24% |
| 2025-04-23 | 5.34 | 5.28 | -0.12 | -2.22% | 5.22 | 5.37 | 408633 | 21580.60 | 7.38% |
| 2025-04-22 | 5.35 | 5.40 | 0.05 | 0.93% | 5.20 | 5.47 | 834094 | 44279.34 | 15.07% |
| 2025-04-21 | 4.86 | 5.35 | 0.49 | 10.08% | 4.83 | 5.35 | 449027 | 23224.93 | 8.11% |
| 2025-04-18 | 4.86 | 4.86 | 0.00 | 0.00% | 4.81 | 4.91 | 101513 | 4937.47 | 1.83% |
| 2025-04-17 | 4.79 | 4.86 | 0.06 | 1.25% | 4.74 | 4.92 | 135186 | 6599.41 | 2.44% |
| 2025-04-16 | 4.86 | 4.80 | -0.08 | -1.64% | 4.72 | 4.89 | 141567 | 6801.15 | 2.56% |
| 2025-04-15 | 4.88 | 4.88 | 0.00 | 0.00% | 4.83 | 4.96 | 116914 | 5702.10 | 2.11% |
| 2025-04-14 | 4.82 | 4.88 | 0.11 | 2.31% | 4.82 | 4.98 | 179935 | 8816.56 | 3.25% |
| 2025-04-11 | 4.65 | 4.77 | 0.05 | 1.06% | 4.65 | 4.81 | 150617 | 7172.57 | 2.72% |
| 2025-04-10 | 4.68 | 4.72 | 0.11 | 2.39% | 4.65 | 4.77 | 198539 | 9400.04 | 3.59% |
| 2025-04-09 | 4.41 | 4.61 | 0.16 | 3.60% | 4.12 | 4.65 | 276746 | 12314.42 | 5.00% |
| 2025-04-08 | 4.46 | 4.45 | -0.19 | -4.09% | 4.33 | 4.65 | 296423 | 13221.02 | 5.35% |
深证大盘股票行情在线 K线走势图
