安奈儿 (002875) - 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
2026-05-25	23.31	23.00	0.15	0.66%	22.40	23.75	53857	12304	2.95%
2026-05-22	22.55	22.85	0.70	3.16%	22.12	23.35	61853	14015	3.39%
2026-05-21	22.96	22.15	-0.81	-3.53%	22.06	23.40	53539	12170	2.93%
2026-05-20	23.18	22.96	-0.39	-1.67%	22.88	23.59	44582	10311	2.44%
2026-05-19	23.12	23.35	0.16	0.69%	22.61	23.49	65836	15192	3.61%
2026-05-18	23.90	23.19	-0.70	-2.93%	22.95	24.06	76049	17664	4.17%
2026-05-15	24.87	23.89	-0.98	-3.94%	23.76	25.04	82354	19998	4.51%
2026-05-14	24.99	24.87	-0.24	-0.96%	24.71	25.68	64147	16101	3.52%
2026-05-13	25.04	25.11	0.29	1.17%	24.69	25.34	63734	15943	3.49%
2026-05-12	25.30	24.82	-0.43	-1.70%	24.60	25.30	61164	15214	3.35%
2026-05-11	25.33	25.25	-0.05	-0.20%	24.56	25.80	111836	28150	6.13%
2026-05-08	24.21	25.30	1.04	4.29%	24.21	26.12	109627	27836	6.01%
2026-05-07	24.21	24.26	-0.57	-2.30%	23.86	24.80	99846	24322	5.47%
2026-05-06	25.56	24.83	-0.49	-1.94%	24.42	25.63	129535	32078	7.10%
2026-04-30	25.15	25.32	0.69	2.80%	24.70	26.80	194533	49468	10.66%
2026-04-29	22.43	24.63	2.24	10.00%	22.35	24.63	133376	32176	7.31%
2026-04-28	22.50	22.39	-0.36	-1.58%	22.17	22.75	52357	11718	2.87%
2026-04-27	22.28	22.75	0.49	2.20%	22.17	23.23	80410	18333	4.41%
2026-04-24	22.72	22.26	-0.46	-2.02%	22.23	23.25	104600	23699	5.73%
2026-04-23	23.07	22.72	-0.39	-1.69%	21.60	23.25	169617	38035	9.30%
2026-04-22	23.85	23.11	-0.73	-3.06%	22.75	24.31	166549	39363	9.13%
2026-04-21	23.01	23.84	1.13	4.98%	22.80	23.98	148583	34959	8.14%
2026-04-20	22.07	22.71	0.65	2.95%	22.03	22.79	137230	30665	7.52%
2026-04-17	21.41	22.06	1.07	5.10%	20.80	22.16	229751	49261	12.59%
2026-04-16	18.98	20.99	1.91	10.01%	18.98	20.99	181775	37288	9.96%
2026-04-15	19.73	19.08	-0.44	-2.25%	18.90	19.73	48895	9360	2.68%
2026-04-14	19.16	19.52	0.36	1.88%	18.95	19.70	51999	10077	2.85%
2026-04-13	18.69	19.16	0.38	2.02%	18.63	19.30	50562	9634	2.77%
2026-04-10	19.01	18.78	-0.13	-0.69%	18.73	19.20	45123	8567	2.47%
2026-04-09	18.88	18.91	-0.04	-0.21%	18.56	19.14	36322	6840	1.99%
2026-04-08	18.60	18.95	0.57	3.10%	18.50	19.12	40000	7547	2.19%
2026-04-07	18.27	18.38	0.12	0.66%	18.17	18.59	26051	4783	1.43%
2026-04-03	19.00	18.26	-0.79	-4.15%	18.23	19.15	44019	8154	2.41%
2026-04-02	19.33	19.05	-0.14	-0.73%	18.93	19.42	46189	8847	2.53%
2026-04-01	19.31	19.19	0.26	1.37%	18.88	19.49	34015	6508	1.86%
2026-03-31	19.15	18.93	-0.35	-1.82%	18.89	19.85	43385	8342	2.38%
2026-03-30	19.35	19.28	-0.13	-0.67%	18.93	19.35	39281	7521	2.15%
2026-03-27	18.85	19.41	0.18	0.94%	18.78	19.66	25669	4951	1.41%
2026-03-26	19.50	19.23	-0.14	-0.72%	18.96	19.51	30882	5911	1.69%
2026-03-25	19.13	19.37	0.35	1.84%	18.73	19.42	47921	9211	2.63%
2026-03-24	18.39	19.02	1.03	5.73%	17.98	19.38	65383	12257	3.58%
2026-03-23	18.88	17.99	-1.18	-6.16%	17.68	19.05	75794	13872	4.15%
2026-03-20	19.57	19.17	-0.41	-2.09%	19.01	20.00	63413	12273	3.48%
2026-03-19	19.56	19.58	-0.18	-0.91%	19.32	19.76	62854	12236	3.45%
2026-03-18	18.50	19.76	1.34	7.27%	18.40	20.10	94732	18351	5.19%
2026-03-17	19.00	18.42	-0.55	-2.90%	18.33	19.23	33566	6275	1.84%
2026-03-16	19.20	18.97	-0.24	-1.25%	18.85	19.26	35678	6778	1.96%
2026-03-13	19.88	19.21	-0.52	-2.64%	19.14	19.88	40472	7869	2.22%
2026-03-12	19.76	19.73	0.00	0.00%	19.50	20.08	51061	10125	2.80%
2026-03-11	19.86	19.73	0.19	0.97%	19.47	20.10	53813	10615	2.95%
2026-03-10	19.29	19.54	0.42	2.20%	19.12	19.74	51384	10006	2.82%
2026-03-09	18.70	19.12	0.41	2.19%	18.14	19.25	75067	14054	4.11%
2026-03-06	18.00	18.71	0.71	3.94%	17.90	18.87	62198	11532	3.41%
2026-03-05	18.49	18.00	-0.21	-1.15%	17.86	18.49	48048	8672	2.63%
2026-03-04	17.71	18.21	0.12	0.66%	17.71	18.53	60289	10975	3.30%
2026-03-03	18.19	18.09	-0.10	-0.55%	17.95	18.82	79863	14655	4.38%
2026-03-02	18.95	18.19	-1.04	-5.41%	17.62	18.95	125367	22819	6.87%
2026-02-27	19.39	19.23	-0.18	-0.93%	19.06	19.50	62849	12075	3.44%
2026-02-26	18.99	19.41	0.24	1.25%	18.99	19.50	91479	17636	5.01%
2026-02-25	19.66	19.17	0.12	0.63%	18.98	20.09	163921	31662	8.99%
2026-02-24	17.50	19.05	1.73	9.99%	17.37	19.05	144059	26583	7.90%