安诺其(300067)股票行情
安诺其(300067)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 | 5.15 | 5.11 | -0.05 | -0.97% | 5.10 | 5.18 | 275151 | 14096.92 | 2.93% | 41.00 |
| 2025-09-12 | 5.24 | 5.16 | -0.09 | -1.71% | 5.16 | 5.27 | 328133 | 17087.14 | 3.50% | 49.00 |
| 2025-09-11 | 5.18 | 5.25 | 0.07 | 1.35% | 5.08 | 5.26 | 390474 | 20217.10 | 4.17% | 0.00 |
| 2025-09-10 | 5.20 | 5.18 | 0.00 | 0.00% | 5.15 | 5.25 | 254372 | 13193.58 | 2.71% | 0.00 |
| 2025-09-09 | 5.30 | 5.18 | -0.12 | -2.26% | 5.16 | 5.30 | 297691 | 15495.25 | 3.18% | 0.00 |
| 2025-09-08 | 5.25 | 5.30 | 0.06 | 1.15% | 5.19 | 5.32 | 342333 | 18001.08 | 3.65% | 100.00 |
| 2025-09-05 | 5.19 | 5.24 | 0.05 | 0.96% | 5.11 | 5.25 | 314092 | 16264.18 | 3.35% | 10.00 |
| 2025-09-04 | 5.28 | 5.19 | -0.08 | -1.52% | 5.11 | 5.34 | 430948 | 22593.45 | 4.60% | 3.00 |
| 2025-09-03 | 5.48 | 5.27 | -0.22 | -4.01% | 5.22 | 5.51 | 498273 | 26676.76 | 5.31% | 1.00 |
| 2025-09-02 | 5.58 | 5.49 | -0.12 | -2.14% | 5.42 | 5.61 | 488376 | 26823.36 | 5.21% | 0.00 |
| 2025-09-01 | 5.40 | 5.61 | 0.22 | 4.08% | 5.40 | 5.61 | 705896 | 39030.29 | 7.53% | 54.00 |
| 2025-08-29 | 5.54 | 5.39 | -0.15 | -2.71% | 5.37 | 5.56 | 506232 | 27493.88 | 5.40% | 0.00 |
| 2025-08-28 | 5.35 | 5.54 | 0.16 | 2.97% | 5.32 | 5.54 | 707028 | 38614.96 | 7.54% | 0.00 |
| 2025-08-27 | 5.60 | 5.38 | -0.19 | -3.41% | 5.36 | 5.62 | 651005 | 35875.17 | 6.94% | 20.00 |
| 2025-08-26 | 5.51 | 5.57 | 0.02 | 0.36% | 5.44 | 5.61 | 640688 | 35490.97 | 6.83% | 26.00 |
| 2025-08-25 | 5.50 | 5.55 | 0.05 | 0.91% | 5.48 | 5.64 | 742727 | 41312.20 | 7.92% | 196.00 |
| 2025-08-22 | 5.42 | 5.50 | 0.06 | 1.10% | 5.41 | 5.51 | 586835 | 32107.20 | 6.26% | 0.00 |
| 2025-08-21 | 5.41 | 5.44 | 0.03 | 0.55% | 5.38 | 5.51 | 579112 | 31509.54 | 6.18% | 0.00 |
| 2025-08-20 | 5.35 | 5.41 | 0.02 | 0.37% | 5.32 | 5.41 | 350820 | 18849.54 | 3.74% | 0.00 |
| 2025-08-19 | 5.33 | 5.39 | 0.05 | 0.94% | 5.30 | 5.47 | 462714 | 24929.37 | 4.94% | 0.00 |
| 2025-08-18 | 5.24 | 5.34 | 0.11 | 2.10% | 5.23 | 5.38 | 484206 | 25852.32 | 5.16% | 42.00 |
| 2025-08-15 | 5.18 | 5.23 | 0.03 | 0.58% | 5.17 | 5.25 | 285897 | 14896.65 | 3.05% | 0.00 |
| 2025-08-14 | 5.30 | 5.20 | -0.11 | -2.07% | 5.19 | 5.31 | 404398 | 21200.88 | 4.31% | 0.00 |
| 2025-08-13 | 5.30 | 5.31 | 0.02 | 0.38% | 5.29 | 5.36 | 341745 | 18178.10 | 3.65% | 0.00 |
| 2025-08-12 | 5.34 | 5.29 | -0.05 | -0.94% | 5.26 | 5.35 | 310272 | 16419.80 | 3.31% | 0.00 |
| 2025-08-11 | 5.32 | 5.34 | 0.01 | 0.19% | 5.31 | 5.38 | 231733 | 12400.62 | 2.47% | 8.00 |
| 2025-08-08 | 5.39 | 5.33 | -0.06 | -1.11% | 5.31 | 5.39 | 249646 | 13300.92 | 2.66% | 0.00 |
| 2025-08-07 | 5.43 | 5.39 | -0.06 | -1.10% | 5.37 | 5.45 | 316643 | 17088.16 | 3.38% | 0.00 |
| 2025-08-06 | 5.32 | 5.45 | 0.12 | 2.25% | 5.30 | 5.47 | 508970 | 27519.90 | 5.43% | 72.00 |
| 2025-08-05 | 5.33 | 5.33 | 0.00 | 0.00% | 5.30 | 5.36 | 238710 | 12718.52 | 2.55% | 0.00 |
| 2025-08-04 | 5.29 | 5.33 | 0.02 | 0.38% | 5.20 | 5.34 | 239246 | 12592.17 | 2.55% | 0.00 |
| 2025-08-01 | 5.40 | 5.31 | -0.05 | -0.93% | 5.28 | 5.41 | 247895 | 13205.10 | 2.64% | 8.00 |
| 2025-07-31 | 5.34 | 5.36 | -0.01 | -0.19% | 5.33 | 5.45 | 307573 | 16527.44 | 3.28% | 31.00 |
| 2025-07-30 | 5.35 | 5.37 | -0.01 | -0.19% | 5.34 | 5.43 | 254450 | 13675.19 | 2.71% | 0.00 |
| 2025-07-29 | 5.42 | 5.38 | -0.04 | -0.74% | 5.32 | 5.44 | 281029 | 15064.27 | 3.00% | 27.00 |
| 2025-07-28 | 5.49 | 5.42 | -0.05 | -0.91% | 5.40 | 5.49 | 293801 | 15914.47 | 3.13% | 58.00 |
| 2025-07-25 | 5.45 | 5.47 | 0.02 | 0.37% | 5.43 | 5.49 | 255135 | 13931.08 | 2.72% | 90.00 |
| 2025-07-24 | 5.35 | 5.45 | 0.09 | 1.68% | 5.35 | 5.45 | 260286 | 14092.30 | 2.78% | 56.00 |
| 2025-07-23 | 5.46 | 5.36 | -0.13 | -2.37% | 5.36 | 5.48 | 395591 | 21444.30 | 4.22% | 52.00 |
| 2025-07-22 | 5.51 | 5.49 | -0.07 | -1.26% | 5.45 | 5.55 | 393305 | 21572.46 | 4.20% | 66.00 |
| 2025-07-21 | 5.53 | 5.56 | -0.01 | -0.18% | 5.50 | 5.57 | 408522 | 22591.13 | 4.36% | 113.00 |
| 2025-07-18 | 5.59 | 5.57 | 0.02 | 0.36% | 5.55 | 5.67 | 508129 | 28469.09 | 5.42% | 0.00 |
| 2025-07-17 | 5.53 | 5.55 | 0.05 | 0.91% | 5.49 | 5.57 | 462210 | 25547.28 | 4.93% | 120.00 |
| 2025-07-16 | 5.44 | 5.50 | 0.04 | 0.73% | 5.43 | 5.57 | 540008 | 29794.92 | 5.76% | 18.00 |
| 2025-07-15 | 5.43 | 5.46 | 0.04 | 0.74% | 5.35 | 5.52 | 497500 | 27086.02 | 5.31% | 3.00 |
| 2025-07-14 | 5.44 | 5.42 | -0.04 | -0.73% | 5.38 | 5.48 | 253466 | 13728.44 | 2.70% | 46.00 |
| 2025-07-11 | 5.44 | 5.46 | 0.01 | 0.18% | 5.36 | 5.49 | 437043 | 23731.28 | 4.66% | 131.00 |
| 2025-07-10 | 5.43 | 5.45 | 0.00 | 0.00% | 5.41 | 5.50 | 341744 | 18610.57 | 3.65% | 58.00 |
| 2025-07-09 | 5.53 | 5.45 | -0.08 | -1.45% | 5.44 | 5.53 | 412494 | 22625.45 | 4.40% | 11.00 |
| 2025-07-08 | 5.50 | 5.53 | 0.02 | 0.36% | 5.46 | 5.54 | 354596 | 19541.59 | 3.78% | 22.00 |
| 2025-07-07 | 5.42 | 5.51 | 0.06 | 1.10% | 5.40 | 5.59 | 372885 | 20479.93 | 3.98% | 48.00 |
| 2025-07-04 | 5.60 | 5.45 | -0.37 | -6.36% | 5.40 | 5.60 | 914537 | 50200.94 | 9.76% | 60.00 |
| 2025-07-03 | 5.79 | 5.82 | -0.03 | -0.51% | 5.75 | 5.88 | 444085 | 25770.96 | 4.74% | 86.00 |
| 2025-07-02 | 5.87 | 5.85 | 0.01 | 0.17% | 5.80 | 6.00 | 689287 | 40621.46 | 7.35% | 0.00 |
| 2025-07-01 | 5.85 | 5.84 | -0.01 | -0.17% | 5.72 | 5.89 | 487488 | 28302.73 | 5.20% | 64.00 |
| 2025-06-30 | 5.81 | 5.85 | 0.06 | 1.04% | 5.79 | 5.91 | 469790 | 27421.57 | 5.01% | 3.00 |
| 2025-06-27 | 5.84 | 5.79 | 0.03 | 0.52% | 5.79 | 5.95 | 698268 | 40883.78 | 7.45% | 106.60 |
| 2025-06-26 | 5.75 | 5.76 | -0.06 | -1.03% | 5.73 | 5.90 | 707107 | 41176.87 | 7.54% | 3.00 |
| 2025-06-25 | 5.76 | 5.82 | 0.15 | 2.65% | 5.65 | 5.95 | 829511 | 48086.16 | 8.85% | 144.00 |
| 2025-06-24 | 5.48 | 5.67 | 0.17 | 3.09% | 5.48 | 5.72 | 478998 | 26964.21 | 5.11% | 122.00 |
| 2025-06-23 | 5.36 | 5.50 | 0.07 | 1.29% | 5.35 | 5.50 | 308232 | 16813.70 | 3.29% | 138.00 |
| 2025-06-20 | 5.56 | 5.43 | -0.03 | -0.55% | 5.40 | 5.59 | 370209 | 20295.78 | 3.95% | 0.00 |
| 2025-06-19 | 5.69 | 5.47 | -0.25 | -4.37% | 5.45 | 5.70 | 593744 | 32920.41 | 6.33% | 3.00 |
| 2025-06-18 | 5.70 | 5.72 | -0.02 | -0.35% | 5.66 | 5.77 | 370280 | 21120.91 | 3.95% | 100.00 |
| 2025-06-17 | 5.83 | 5.74 | -0.13 | -2.21% | 5.71 | 5.89 | 567152 | 32774.84 | 6.05% | 129.00 |
| 2025-06-16 | 5.81 | 5.87 | -0.01 | -0.17% | 5.76 | 5.94 | 575820 | 33758.50 | 6.14% | 64.00 |
| 2025-06-13 | 5.85 | 5.88 | -0.05 | -0.84% | 5.76 | 6.04 | 890624 | 52215.82 | 9.50% | 104.00 |
| 2025-06-12 | 6.02 | 5.93 | -0.16 | -2.63% | 5.90 | 6.04 | 836372 | 49875.58 | 8.92% | 97.00 |
| 2025-06-11 | 5.90 | 6.09 | 0.14 | 2.35% | 5.84 | 6.16 | 1280889 | 77110.18 | 13.66% | 40.00 |
| 2025-06-10 | 5.88 | 5.95 | 0.07 | 1.19% | 5.73 | 6.01 | 1180954 | 69355.27 | 12.60% | 81.00 |
| 2025-06-09 | 5.63 | 5.88 | 0.26 | 4.63% | 5.61 | 5.96 | 1090346 | 63186.09 | 11.63% | 16.00 |
| 2025-06-06 | 5.62 | 5.62 | 0.00 | 0.00% | 5.52 | 5.68 | 568433 | 31808.03 | 6.06% | 57.00 |
| 2025-06-05 | 5.55 | 5.62 | 0.04 | 0.72% | 5.54 | 5.65 | 576778 | 32311.10 | 6.15% | 9.00 |
| 2025-06-04 | 5.52 | 5.58 | 0.04 | 0.72% | 5.51 | 5.64 | 567205 | 31631.03 | 6.05% | 60.00 |
| 2025-06-03 | 5.46 | 5.54 | 0.03 | 0.54% | 5.42 | 5.59 | 549620 | 30342.38 | 5.86% | 20.00 |
| 2025-05-30 | 5.67 | 5.51 | -0.15 | -2.65% | 5.48 | 5.78 | 930328 | 51816.29 | 9.92% | 0.00 |
| 2025-05-29 | 5.60 | 5.66 | -0.10 | -1.74% | 5.53 | 5.71 | 1316945 | 73995.88 | 14.05% | 142.00 |
| 2025-05-28 | 5.28 | 5.76 | 0.51 | 9.71% | 5.28 | 6.06 | 2037728 | 117451.24 | 21.74% | 137.00 |
| 2025-05-27 | 5.30 | 5.25 | -0.05 | -0.94% | 5.20 | 5.30 | 324454 | 16990.18 | 3.46% | 49.00 |
| 2025-05-26 | 5.20 | 5.30 | 0.05 | 0.95% | 5.20 | 5.31 | 286681 | 15126.39 | 3.06% | 0.00 |
深证大盘股票行情在线 K线走势图
