安纳达 (002136) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	12.01	11.68	-0.45	-3.71%	11.66	12.10	52516	6220	2.45%
2026-07-23	11.28	12.13	0.75	6.59%	11.27	12.22	92797	11014	4.33%
2026-07-22	11.24	11.38	0.09	0.80%	11.12	11.66	79682	9070	3.72%
2026-07-21	11.32	11.29	-0.10	-0.88%	10.65	11.36	100149	11090	4.67%
2026-07-20	11.69	11.39	-0.03	-0.26%	11.24	12.18	102590	12017	4.78%
2026-07-17	11.59	11.42	-0.18	-1.55%	11.41	11.95	79506	9264	3.71%
2026-07-16	11.64	11.60	-0.09	-0.77%	11.45	11.91	58232	6814	2.72%
2026-07-15	11.56	11.69	0.22	1.92%	11.56	12.20	86415	10255	4.03%
2026-07-14	11.20	11.47	0.33	2.96%	10.91	11.48	61793	6943	2.88%
2026-07-13	11.98	11.14	-0.84	-7.01%	11.13	12.10	81647	9385	3.81%
2026-07-10	12.25	11.98	-0.22	-1.80%	11.97	12.26	67684	8185	3.16%
2026-07-09	12.28	12.20	-0.07	-0.57%	11.73	12.49	69033	8350	3.22%
2026-07-08	12.68	12.27	-0.39	-3.08%	12.06	12.70	79007	9681	3.68%
2026-07-07	12.71	12.66	-0.17	-1.33%	12.58	12.97	66762	8496	3.11%
2026-07-06	13.09	12.83	-0.16	-1.23%	12.78	13.56	87807	11505	4.09%
2026-07-03	13.46	12.99	-0.30	-2.26%	12.96	13.63	75038	9896	3.50%
2026-07-02	13.44	13.29	-0.26	-1.92%	13.20	13.79	82950	11222	3.87%
2026-07-01	13.06	13.55	0.47	3.59%	12.92	13.98	131299	17738	6.12%
2026-06-30	12.81	13.08	0.15	1.16%	12.54	13.15	89762	11567	4.19%
2026-06-29	13.44	12.93	-0.50	-3.72%	12.56	13.64	101432	13106	4.73%
2026-06-26	13.53	13.43	-0.07	-0.52%	13.12	13.84	109426	14698	5.10%
2026-06-25	13.65	13.50	-0.06	-0.44%	13.40	14.10	126100	17287	5.88%
2026-06-24	13.94	13.56	-0.35	-2.52%	13.33	14.30	97306	13249	4.54%
2026-06-23	14.13	13.91	-0.20	-1.42%	13.85	14.42	169819	23910	7.92%
2026-06-22	13.09	14.11	1.07	8.21%	12.90	14.34	239740	33160	11.18%
2026-06-18	13.60	13.04	-0.44	-3.26%	12.82	13.88	117351	15464	5.47%
2026-06-17	13.59	13.48	-0.22	-1.61%	13.24	14.00	123336	16789	5.75%
2026-06-16	13.86	13.70	-0.14	-1.01%	13.23	13.89	152854	20821	7.13%
2026-06-15	12.59	13.84	1.26	10.02%	12.52	13.84	104433	14119	4.87%
2026-06-12	12.18	12.58	0.46	3.80%	11.78	12.76	100906	12438	4.71%
2026-06-11	11.88	12.12	0.24	2.02%	11.62	12.23	70219	8391	3.27%
2026-06-10	11.96	11.88	-0.17	-1.41%	11.66	12.13	45772	5424	2.13%
2026-06-09	11.98	12.05	0.08	0.67%	11.73	12.13	61502	7327	2.87%
2026-06-08	12.12	11.97	-0.48	-3.86%	11.66	12.34	89618	10755	4.18%
2026-06-05	12.41	12.45	0.12	0.97%	11.99	12.70	63609	7885	2.97%
2026-06-04	13.07	12.33	-0.74	-5.66%	12.25	13.07	90921	11324	4.24%
2026-06-03	13.31	13.07	-0.24	-1.80%	12.95	13.35	41325	5438	1.93%
2026-06-02	13.47	13.31	-0.10	-0.75%	12.95	13.57	53194	6988	2.48%
2026-06-01	13.36	13.41	0.05	0.37%	13.22	13.70	48222	6511	2.25%
2026-05-29	13.92	13.36	-0.47	-3.40%	13.23	13.92	63103	8520	2.94%
2026-05-28	13.67	13.83	0.16	1.17%	13.58	14.00	39852	5502	1.86%
2026-05-27	14.13	13.67	-0.37	-2.64%	13.52	14.13	54470	7465	2.54%
2026-05-26	14.35	14.04	-0.40	-2.77%	13.80	14.49	68980	9671	3.22%
2026-05-25	14.89	14.44	-0.46	-3.09%	14.23	15.10	65217	9463	3.04%
2026-05-22	14.46	14.90	0.59	4.12%	14.18	15.03	85087	12495	3.97%
2026-05-21	14.72	14.31	-0.30	-2.05%	14.23	15.77	114392	17299	5.33%
2026-05-20	14.48	14.61	0.08	0.55%	14.09	14.77	68271	9900	3.18%
2026-05-19	14.28	14.53	0.32	2.25%	14.08	14.53	81906	11712	3.82%
2026-05-18	14.92	14.21	-0.65	-4.37%	14.01	15.00	123018	17668	5.74%
2026-05-15	15.48	14.86	-0.47	-3.07%	14.83	15.49	104800	15895	4.89%
2026-05-14	15.33	15.33	-0.01	-0.07%	15.26	15.57	93762	14467	4.37%
2026-05-13	15.27	15.34	0.07	0.46%	15.17	15.58	75140	11532	3.50%
2026-05-12	15.26	15.27	0.08	0.53%	14.98	15.57	112947	17231	5.27%
2026-05-11	15.47	15.19	-0.28	-1.81%	15.03	15.63	134118	20472	6.25%
2026-05-08	15.50	15.47	-0.31	-1.96%	15.42	15.86	111262	17323	5.19%
2026-05-07	15.44	15.78	0.22	1.41%	15.25	15.78	162773	25312	7.59%
2026-05-06	15.23	15.56	0.47	3.11%	15.01	15.66	165189	25479	7.70%
2026-04-30	15.33	15.09	-0.22	-1.44%	14.90	15.41	248674	37602	11.60%
2026-04-29	13.80	15.31	1.39	9.99%	13.70	15.31	255933	37954	11.93%
2026-04-28	13.99	13.92	-0.20	-1.42%	13.80	14.12	59246	8241	2.76%
2026-04-27	13.93	14.12	0.13	0.93%	13.61	14.20	82477	11534	3.85%
2026-04-24	13.99	13.99	-0.03	-0.21%	13.75	14.10	75276	10487	3.51%
2026-04-23	14.30	14.02	-0.25	-1.75%	13.99	14.39	96976	13710	4.52%
2026-04-22	13.80	14.27	0.45	3.26%	13.69	14.49	156787	22258	7.31%
2026-04-21	13.80	13.82	0.25	1.84%	13.60	13.97	131427	18118	6.13%
2026-04-20	13.00	13.57	0.54	4.14%	12.90	13.73	97506	13120	4.55%