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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 4.90 | 4.64 | -0.52 | -10.08% | 4.64 | 4.91 | 167546 | 7881.64 | 3.03% |
| 2025-04-03 | 5.07 | 5.16 | 0.01 | 0.19% | 5.06 | 5.19 | 99746 | 5133.52 | 1.80% |
| 2025-04-02 | 5.17 | 5.15 | -0.01 | -0.19% | 5.12 | 5.22 | 91206 | 4721.15 | 1.65% |
| 2025-04-01 | 5.11 | 5.16 | 0.07 | 1.38% | 5.11 | 5.22 | 129502 | 6695.72 | 2.34% |
| 2025-03-31 | 5.11 | 5.09 | -0.08 | -1.55% | 4.99 | 5.14 | 174263 | 8813.71 | 3.15% |
| 2025-03-28 | 5.26 | 5.17 | -0.06 | -1.15% | 5.15 | 5.29 | 138294 | 7186.91 | 2.50% |
| 2025-03-27 | 5.26 | 5.23 | -0.06 | -1.13% | 5.17 | 5.32 | 140405 | 7361.37 | 2.54% |
| 2025-03-26 | 5.23 | 5.29 | 0.08 | 1.54% | 5.20 | 5.31 | 152026 | 8017.70 | 2.75% |
| 2025-03-25 | 5.29 | 5.21 | -0.08 | -1.51% | 5.15 | 5.29 | 181164 | 9454.49 | 3.27% |
| 2025-03-24 | 5.47 | 5.29 | -0.19 | -3.47% | 5.16 | 5.47 | 255451 | 13529.46 | 4.61% |
| 2025-03-21 | 5.61 | 5.48 | -0.13 | -2.32% | 5.47 | 5.62 | 237563 | 13129.81 | 4.29% |
| 2025-03-20 | 5.68 | 5.61 | -0.07 | -1.23% | 5.60 | 5.69 | 167334 | 9440.88 | 3.02% |
| 2025-03-19 | 5.73 | 5.68 | -0.09 | -1.56% | 5.63 | 5.75 | 219731 | 12475.52 | 3.97% |
| 2025-03-18 | 5.80 | 5.77 | 0.00 | 0.00% | 5.71 | 5.81 | 216748 | 12479.67 | 3.92% |
| 2025-03-17 | 5.81 | 5.77 | -0.02 | -0.35% | 5.76 | 5.87 | 273704 | 15884.70 | 4.94% |
| 2025-03-14 | 5.69 | 5.79 | 0.10 | 1.76% | 5.63 | 5.80 | 312798 | 17948.11 | 5.65% |
| 2025-03-13 | 5.80 | 5.69 | -0.11 | -1.90% | 5.56 | 5.80 | 327700 | 18528.50 | 5.92% |
| 2025-03-12 | 5.62 | 5.80 | 0.19 | 3.39% | 5.62 | 5.92 | 480984 | 27831.72 | 8.69% |
| 2025-03-11 | 5.52 | 5.61 | -0.01 | -0.18% | 5.50 | 5.65 | 172422 | 9641.97 | 3.11% |
| 2025-03-10 | 5.65 | 5.62 | -0.05 | -0.88% | 5.55 | 5.68 | 188736 | 10573.40 | 3.41% |
| 2025-03-07 | 5.78 | 5.67 | -0.10 | -1.73% | 5.64 | 5.79 | 233488 | 13347.95 | 4.22% |
| 2025-03-06 | 5.60 | 5.77 | 0.17 | 3.04% | 5.60 | 5.80 | 319508 | 18319.79 | 5.77% |
| 2025-03-05 | 5.61 | 5.60 | -0.03 | -0.53% | 5.49 | 5.63 | 228238 | 12656.62 | 4.12% |
| 2025-03-04 | 5.54 | 5.63 | 0.04 | 0.72% | 5.52 | 5.65 | 185629 | 10407.29 | 3.35% |
| 2025-03-03 | 5.61 | 5.59 | -0.03 | -0.53% | 5.55 | 5.71 | 252822 | 14258.81 | 4.57% |
| 2025-02-28 | 5.85 | 5.62 | -0.24 | -4.10% | 5.60 | 5.95 | 376450 | 21635.29 | 6.80% |
| 2025-02-27 | 5.84 | 5.86 | 0.02 | 0.34% | 5.74 | 5.95 | 407024 | 23789.41 | 7.35% |
| 2025-02-26 | 5.82 | 5.84 | 0.07 | 1.21% | 5.78 | 5.89 | 369606 | 21519.93 | 6.68% |
| 2025-02-25 | 5.72 | 5.77 | -0.01 | -0.17% | 5.66 | 5.95 | 503803 | 29284.47 | 9.10% |
| 2025-02-24 | 5.83 | 5.78 | -0.04 | -0.69% | 5.73 | 5.85 | 255961 | 14779.59 | 4.62% |
| 2025-02-21 | 5.75 | 5.82 | 0.04 | 0.69% | 5.64 | 5.91 | 388800 | 22452.86 | 7.02% |
| 2025-02-20 | 5.71 | 5.78 | 0.05 | 0.87% | 5.70 | 5.81 | 244275 | 14070.39 | 4.41% |
| 2025-02-19 | 5.65 | 5.73 | 0.10 | 1.78% | 5.60 | 5.74 | 267154 | 15212.10 | 4.83% |
| 2025-02-18 | 5.92 | 5.63 | -0.32 | -5.38% | 5.61 | 5.94 | 459873 | 26508.34 | 8.31% |
深证大盘股票行情在线 K线走势图
