安奈儿(002875)股票行情
安奈儿(002875)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 |
|---|
| 2025-09-15 | 17.23 | 16.99 | -0.26 | -1.51% | 16.90 | 17.23 | 59000 | 10039.48 | 3.23% |
| 2025-09-12 | 17.44 | 17.25 | -0.13 | -0.75% | 17.16 | 18.00 | 71905 | 12558.24 | 3.94% |
| 2025-09-11 | 17.36 | 17.38 | -0.05 | -0.29% | 17.09 | 17.43 | 49583 | 8545.04 | 2.72% |
| 2025-09-10 | 17.00 | 17.43 | 0.38 | 2.23% | 16.98 | 17.61 | 77930 | 13542.12 | 4.27% |
| 2025-09-09 | 17.33 | 17.05 | -0.33 | -1.90% | 17.00 | 17.57 | 59152 | 10143.27 | 3.24% |
| 2025-09-08 | 16.69 | 17.38 | 0.88 | 5.33% | 16.62 | 17.95 | 120267 | 20837.49 | 6.59% |
| 2025-09-05 | 16.54 | 16.50 | -0.04 | -0.24% | 16.11 | 16.70 | 50859 | 8338.32 | 2.79% |
| 2025-09-04 | 16.32 | 16.54 | 0.30 | 1.85% | 16.21 | 16.92 | 78210 | 12985.10 | 4.29% |
| 2025-09-03 | 16.73 | 16.24 | -0.40 | -2.40% | 16.11 | 16.95 | 42896 | 7059.77 | 2.35% |
| 2025-09-02 | 17.28 | 16.64 | -0.46 | -2.69% | 16.52 | 17.28 | 53598 | 8948.43 | 2.94% |
| 2025-09-01 | 17.00 | 17.10 | 0.10 | 0.59% | 16.87 | 17.58 | 81578 | 13979.67 | 4.47% |
| 2025-08-29 | 17.29 | 17.00 | 0.01 | 0.06% | 16.78 | 17.30 | 47244 | 8018.73 | 2.59% |
| 2025-08-28 | 17.04 | 16.99 | -0.07 | -0.41% | 16.38 | 17.30 | 67758 | 11413.30 | 3.71% |
| 2025-08-27 | 17.70 | 17.06 | -0.57 | -3.23% | 17.05 | 17.81 | 64849 | 11281.84 | 3.55% |
| 2025-08-26 | 17.95 | 17.63 | -0.32 | -1.78% | 17.59 | 18.06 | 76712 | 13654.15 | 4.20% |
| 2025-08-25 | 18.81 | 17.95 | -0.49 | -2.66% | 17.84 | 18.88 | 102127 | 18533.45 | 5.60% |
| 2025-08-22 | 17.44 | 18.44 | 0.89 | 5.07% | 17.44 | 18.45 | 149262 | 26808.89 | 8.18% |
| 2025-08-21 | 17.25 | 17.55 | 0.31 | 1.80% | 17.20 | 17.65 | 85744 | 14950.55 | 4.70% |
| 2025-08-20 | 17.20 | 17.24 | 0.00 | 0.00% | 16.95 | 17.29 | 54745 | 9363.01 | 3.00% |
| 2025-08-19 | 17.01 | 17.24 | 0.16 | 0.94% | 16.86 | 17.50 | 82520 | 14226.95 | 4.52% |
| 2025-08-18 | 17.20 | 17.08 | -0.12 | -0.70% | 17.00 | 17.41 | 81551 | 13982.38 | 4.47% |
| 2025-08-15 | 16.60 | 17.20 | 0.71 | 4.31% | 16.40 | 17.44 | 104612 | 17903.72 | 5.73% |
| 2025-08-14 | 17.01 | 16.49 | -0.50 | -2.94% | 16.46 | 17.09 | 63520 | 10600.61 | 3.48% |
| 2025-08-13 | 17.24 | 16.99 | -0.10 | -0.59% | 16.94 | 17.24 | 48148 | 8186.76 | 2.64% |
| 2025-08-12 | 17.13 | 17.09 | -0.04 | -0.23% | 17.03 | 17.29 | 35567 | 6092.31 | 1.95% |
| 2025-08-11 | 17.07 | 17.13 | -0.07 | -0.41% | 16.97 | 17.27 | 46952 | 8019.03 | 2.57% |
| 2025-08-08 | 17.25 | 17.20 | -0.08 | -0.46% | 16.85 | 17.25 | 48946 | 8356.01 | 2.68% |
| 2025-08-07 | 17.50 | 17.28 | -0.25 | -1.43% | 17.17 | 17.60 | 67154 | 11648.40 | 3.68% |
| 2025-08-06 | 17.17 | 17.53 | 0.36 | 2.10% | 16.95 | 17.64 | 122021 | 21163.89 | 6.69% |
| 2025-08-05 | 16.50 | 17.17 | 0.69 | 4.19% | 16.50 | 17.21 | 102608 | 17475.00 | 5.62% |
| 2025-08-04 | 15.85 | 16.48 | 0.52 | 3.26% | 15.81 | 16.55 | 109505 | 17942.02 | 6.00% |
| 2025-08-01 | 16.06 | 15.96 | -0.11 | -0.68% | 15.95 | 16.25 | 34685 | 5566.98 | 1.90% |
| 2025-07-31 | 16.03 | 16.07 | -0.04 | -0.25% | 15.96 | 16.55 | 68844 | 11172.63 | 3.77% |
| 2025-07-30 | 15.85 | 16.11 | 0.14 | 0.88% | 15.64 | 16.11 | 63557 | 10114.27 | 3.48% |
| 2025-07-29 | 16.50 | 15.97 | -0.23 | -1.42% | 15.90 | 16.70 | 105868 | 17188.83 | 5.80% |
| 2025-07-28 | 16.00 | 16.20 | 0.17 | 1.06% | 15.96 | 16.30 | 53386 | 8639.80 | 2.93% |
| 2025-07-25 | 16.16 | 16.03 | -0.15 | -0.93% | 15.97 | 16.23 | 39642 | 6371.65 | 2.17% |
| 2025-07-24 | 15.97 | 16.18 | 0.22 | 1.38% | 15.81 | 16.20 | 50749 | 8147.30 | 2.78% |
| 2025-07-23 | 16.16 | 15.96 | -0.03 | -0.19% | 15.91 | 16.43 | 62540 | 10113.73 | 3.43% |
| 2025-07-22 | 15.87 | 15.99 | 0.12 | 0.76% | 15.68 | 16.05 | 57844 | 9156.21 | 3.17% |
| 2025-07-21 | 15.87 | 15.87 | 0.00 | 0.00% | 15.73 | 16.06 | 53495 | 8492.85 | 2.93% |
| 2025-07-18 | 16.08 | 15.87 | -0.18 | -1.12% | 15.75 | 16.20 | 51902 | 8293.34 | 2.85% |
| 2025-07-17 | 15.89 | 16.05 | 0.20 | 1.26% | 15.77 | 16.19 | 53750 | 8563.63 | 2.95% |
| 2025-07-16 | 15.92 | 15.85 | -0.07 | -0.44% | 15.70 | 16.12 | 45678 | 7244.97 | 2.50% |
| 2025-07-15 | 16.20 | 15.92 | -0.28 | -1.73% | 15.72 | 16.20 | 53982 | 8600.08 | 2.96% |
| 2025-07-14 | 16.49 | 16.20 | -0.29 | -1.76% | 16.16 | 16.53 | 52514 | 8585.47 | 2.88% |
| 2025-07-11 | 16.50 | 16.49 | -0.01 | -0.06% | 16.20 | 16.61 | 79836 | 13065.29 | 4.38% |
| 2025-07-10 | 15.59 | 16.50 | 0.87 | 5.57% | 15.30 | 16.61 | 126911 | 20345.16 | 6.96% |
| 2025-07-09 | 15.82 | 15.63 | -0.23 | -1.45% | 15.55 | 16.03 | 46721 | 7346.63 | 2.56% |
| 2025-07-08 | 15.86 | 15.86 | 0.00 | 0.00% | 15.72 | 16.05 | 47703 | 7576.24 | 2.61% |
| 2025-07-07 | 15.91 | 15.86 | -0.09 | -0.56% | 15.71 | 16.00 | 29329 | 4657.18 | 1.61% |
| 2025-07-04 | 16.23 | 15.95 | -0.36 | -2.21% | 15.91 | 16.35 | 56532 | 9091.25 | 3.10% |
| 2025-07-03 | 16.16 | 16.31 | 0.16 | 0.99% | 15.94 | 16.36 | 55262 | 8928.73 | 3.03% |
| 2025-07-02 | 16.30 | 16.15 | -0.14 | -0.86% | 16.02 | 16.55 | 78304 | 12712.15 | 4.29% |
| 2025-07-01 | 15.55 | 16.29 | 0.77 | 4.96% | 15.48 | 16.88 | 167045 | 27198.71 | 9.16% |
| 2025-06-30 | 15.58 | 15.52 | 0.00 | 0.00% | 15.27 | 15.65 | 78071 | 12089.93 | 4.28% |
| 2025-06-27 | 15.41 | 15.52 | 0.31 | 2.04% | 15.08 | 15.60 | 79108 | 12162.72 | 4.34% |
| 2025-06-26 | 15.30 | 15.21 | -0.15 | -0.98% | 15.15 | 15.70 | 70171 | 10795.98 | 3.85% |
| 2025-06-25 | 15.27 | 15.36 | 0.09 | 0.59% | 15.15 | 15.51 | 57503 | 8806.97 | 3.15% |
| 2025-06-24 | 15.43 | 15.27 | -0.15 | -0.97% | 15.21 | 15.55 | 52426 | 8058.28 | 2.87% |
| 2025-06-23 | 14.90 | 15.42 | 0.52 | 3.49% | 14.71 | 15.55 | 66022 | 10078.16 | 3.62% |
| 2025-06-20 | 15.09 | 14.90 | -0.18 | -1.19% | 14.80 | 15.38 | 59335 | 8919.19 | 3.25% |
| 2025-06-19 | 15.71 | 15.08 | -0.60 | -3.83% | 15.02 | 15.83 | 81392 | 12528.41 | 4.46% |
| 2025-06-18 | 15.46 | 15.68 | 0.15 | 0.97% | 15.33 | 15.78 | 75666 | 11797.92 | 4.15% |
| 2025-06-17 | 15.95 | 15.53 | -0.42 | -2.63% | 15.32 | 15.98 | 121246 | 18873.67 | 6.65% |
| 2025-06-16 | 16.10 | 15.95 | -0.33 | -2.03% | 15.81 | 16.19 | 112428 | 17963.41 | 6.16% |
| 2025-06-13 | 16.63 | 16.28 | -0.60 | -3.55% | 16.08 | 16.88 | 156826 | 25807.42 | 8.60% |
| 2025-06-12 | 16.52 | 16.88 | 0.51 | 3.12% | 15.75 | 17.10 | 282399 | 46363.35 | 15.48% |
| 2025-06-11 | 15.70 | 16.37 | 0.29 | 1.80% | 15.29 | 16.66 | 257335 | 40749.70 | 14.11% |
| 2025-06-10 | 15.76 | 16.08 | -0.82 | -4.85% | 15.21 | 17.08 | 325097 | 51850.43 | 17.82% |
| 2025-05-30 | 15.62 | 16.90 | 1.54 | 10.03% | 15.62 | 16.90 | 150697 | 25131.65 | 8.26% |
| 2025-05-29 | 15.10 | 15.36 | 0.18 | 1.19% | 14.73 | 15.87 | 160599 | 24866.67 | 8.80% |
| 2025-05-28 | 14.40 | 15.18 | 0.82 | 5.71% | 14.32 | 15.36 | 148703 | 22246.78 | 8.15% |
| 2025-05-27 | 14.20 | 14.36 | 0.30 | 2.13% | 14.11 | 14.43 | 37756 | 5394.55 | 2.07% |
| 2025-05-26 | 14.11 | 14.06 | -0.01 | -0.07% | 13.94 | 14.22 | 44502 | 6264.41 | 2.44% |
| 2025-05-23 | 14.34 | 14.07 | -0.27 | -1.88% | 14.07 | 14.50 | 48150 | 6884.85 | 2.64% |
| 2025-05-22 | 14.59 | 14.34 | -0.25 | -1.71% | 14.27 | 14.69 | 51303 | 7411.69 | 2.81% |
| 2025-05-21 | 14.55 | 14.59 | -0.12 | -0.82% | 14.36 | 14.78 | 50977 | 7426.26 | 2.79% |
| 2025-05-20 | 14.41 | 14.71 | 0.22 | 1.52% | 14.30 | 14.82 | 73882 | 10786.98 | 4.05% |
| 2025-05-19 | 14.35 | 14.49 | 0.00 | 0.00% | 14.10 | 14.84 | 64436 | 9371.50 | 3.53% |
深证大盘股票行情在线 K线走势图
