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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-16 | 14.12 | 14.49 | 0.38 | 2.69% | 13.88 | 14.50 | 85868 | 12227.31 | 4.71% |
| 2025-05-15 | 14.18 | 14.11 | 0.01 | 0.07% | 14.02 | 14.35 | 51691 | 7327.87 | 2.83% |
| 2025-05-14 | 13.98 | 14.10 | 0.13 | 0.93% | 13.70 | 14.36 | 70504 | 9923.38 | 3.86% |
| 2025-05-13 | 14.11 | 13.97 | -0.25 | -1.76% | 13.88 | 14.35 | 64429 | 9074.91 | 3.53% |
| 2025-05-12 | 14.10 | 14.22 | 0.08 | 0.57% | 13.46 | 14.38 | 127995 | 17818.56 | 7.02% |
| 2025-05-09 | 13.70 | 14.14 | 0.46 | 3.36% | 13.70 | 14.38 | 138227 | 19501.65 | 7.58% |
| 2025-05-08 | 13.67 | 13.68 | 0.01 | 0.07% | 13.54 | 13.86 | 54120 | 7404.44 | 2.97% |
| 2025-05-07 | 13.88 | 13.67 | 0.00 | 0.00% | 13.55 | 13.94 | 77890 | 10691.43 | 4.27% |
| 2025-05-06 | 13.07 | 13.67 | 0.57 | 4.35% | 13.07 | 13.70 | 119562 | 16094.66 | 6.55% |
| 2025-04-30 | 12.68 | 13.10 | 0.62 | 4.97% | 12.60 | 13.32 | 106132 | 13846.20 | 5.82% |
| 2025-04-29 | 12.24 | 12.48 | 0.14 | 1.13% | 12.22 | 12.86 | 62079 | 7827.79 | 3.40% |
| 2025-04-28 | 12.58 | 12.34 | -0.31 | -2.45% | 12.18 | 12.65 | 54666 | 6741.00 | 3.00% |
| 2025-04-25 | 12.01 | 12.65 | 0.57 | 4.72% | 12.01 | 12.98 | 105984 | 13408.58 | 5.81% |
| 2025-04-24 | 12.31 | 12.08 | -0.28 | -2.27% | 11.98 | 12.48 | 48731 | 5948.88 | 2.67% |
| 2025-04-23 | 12.48 | 12.36 | -0.02 | -0.16% | 12.25 | 12.53 | 34400 | 4259.42 | 1.89% |
| 2025-04-22 | 12.50 | 12.38 | -0.15 | -1.20% | 12.32 | 12.66 | 35858 | 4465.82 | 1.97% |
| 2025-04-21 | 12.20 | 12.53 | 0.19 | 1.54% | 12.15 | 12.58 | 38493 | 4780.05 | 2.11% |
| 2025-04-18 | 12.41 | 12.34 | -0.17 | -1.36% | 12.12 | 12.70 | 58328 | 7180.74 | 3.20% |
| 2025-04-17 | 12.42 | 12.51 | -0.11 | -0.87% | 12.42 | 12.87 | 57277 | 7242.49 | 3.14% |
| 2025-04-16 | 12.64 | 12.62 | -0.01 | -0.08% | 12.28 | 12.79 | 81695 | 10246.11 | 4.48% |
| 2025-04-15 | 12.36 | 12.63 | 0.27 | 2.18% | 12.20 | 12.81 | 94243 | 11793.36 | 5.17% |
| 2025-04-14 | 11.88 | 12.36 | 0.54 | 4.57% | 11.83 | 12.66 | 105984 | 13061.57 | 5.81% |
| 2025-04-11 | 11.54 | 11.82 | 0.08 | 0.68% | 11.54 | 12.33 | 98373 | 11773.53 | 5.39% |
| 2025-04-10 | 11.16 | 11.74 | 0.79 | 7.21% | 11.16 | 12.04 | 113664 | 13210.98 | 6.23% |
| 2025-04-09 | 11.22 | 10.95 | -0.32 | -2.84% | 10.14 | 11.22 | 81431 | 8646.33 | 4.46% |
| 2025-04-08 | 11.28 | 11.27 | -0.17 | -1.49% | 11.10 | 11.75 | 60904 | 6909.51 | 3.34% |
| 2025-04-07 | 12.00 | 11.44 | -1.27 | -9.99% | 11.44 | 12.00 | 45367 | 5255.72 | 2.49% |
| 2025-04-03 | 12.46 | 12.71 | 0.13 | 1.03% | 12.37 | 12.98 | 66300 | 8425.99 | 3.63% |
| 2025-04-02 | 12.39 | 12.58 | 0.19 | 1.53% | 12.31 | 12.69 | 48112 | 6019.04 | 2.64% |
| 2025-04-01 | 12.31 | 12.39 | 0.06 | 0.49% | 12.25 | 12.76 | 51437 | 6397.96 | 2.82% |
| 2025-03-31 | 12.00 | 12.33 | 0.29 | 2.41% | 11.79 | 12.45 | 60732 | 7337.39 | 3.33% |
深证大盘股票行情在线 K线走势图
