安 纳 达(002136)股票行情 安 纳 达股票行情 002136股票行情_爱股网
安 纳 达(002136)股票行情
安 纳 达(002136)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 |
|---|
| 2025-10-27 | 11.31 | 11.28 | 0.00 | 0.00% | 11.19 | 11.36 | 39677 | 4476.58 | 1.85% |
| 2025-10-24 | 11.33 | 11.28 | -0.07 | -0.62% | 11.18 | 11.41 | 44277 | 4988.78 | 2.06% |
| 2025-10-23 | 11.28 | 11.35 | 0.07 | 0.62% | 11.13 | 11.39 | 38893 | 4374.15 | 1.81% |
| 2025-10-22 | 11.15 | 11.28 | -0.09 | -0.79% | 11.12 | 11.37 | 59317 | 6684.01 | 2.77% |
| 2025-10-21 | 11.28 | 11.37 | 0.09 | 0.80% | 11.23 | 11.40 | 59206 | 6707.75 | 2.76% |
| 2025-10-20 | 11.11 | 11.28 | 0.22 | 1.99% | 11.09 | 11.28 | 46957 | 5267.21 | 2.19% |
| 2025-10-17 | 11.05 | 11.06 | -0.09 | -0.81% | 11.04 | 11.33 | 46144 | 5153.02 | 2.15% |
| 2025-10-16 | 11.25 | 11.15 | -0.02 | -0.18% | 11.10 | 11.32 | 43096 | 4815.26 | 2.01% |
| 2025-10-15 | 11.21 | 11.17 | -0.01 | -0.09% | 11.15 | 11.35 | 41339 | 4645.11 | 1.93% |
| 2025-10-14 | 11.50 | 11.18 | -0.20 | -1.76% | 11.10 | 11.56 | 73076 | 8245.55 | 3.41% |
| 2025-10-13 | 10.84 | 11.38 | 0.18 | 1.61% | 10.66 | 11.46 | 96973 | 10844.03 | 4.52% |
| 2025-10-10 | 11.08 | 11.20 | 0.04 | 0.36% | 11.01 | 11.33 | 73008 | 8172.04 | 3.40% |
| 2025-10-09 | 10.99 | 11.16 | 0.25 | 2.29% | 10.80 | 11.19 | 74334 | 8174.52 | 3.47% |
| 2025-09-30 | 10.84 | 10.91 | 0.09 | 0.83% | 10.72 | 11.00 | 51452 | 5619.26 | 2.40% |
| 2025-09-29 | 10.60 | 10.82 | 0.19 | 1.79% | 10.43 | 10.83 | 45717 | 4892.36 | 2.13% |
| 2025-09-26 | 10.63 | 10.63 | 0.08 | 0.76% | 10.45 | 10.79 | 55471 | 5918.50 | 2.59% |
| 2025-09-25 | 10.69 | 10.55 | -0.13 | -1.22% | 10.52 | 10.96 | 65265 | 6974.72 | 3.04% |
| 2025-09-24 | 10.48 | 10.68 | 0.20 | 1.91% | 10.38 | 10.70 | 46758 | 4958.72 | 2.18% |
| 2025-09-23 | 10.83 | 10.48 | -0.34 | -3.14% | 10.17 | 10.83 | 80085 | 8325.10 | 3.73% |
| 2025-09-22 | 11.00 | 10.82 | -0.13 | -1.19% | 10.65 | 11.01 | 41591 | 4478.19 | 1.94% |
| 2025-09-19 | 10.94 | 10.95 | 0.00 | 0.00% | 10.78 | 11.03 | 46841 | 5112.54 | 2.18% |
| 2025-09-18 | 11.20 | 10.95 | -0.29 | -2.58% | 10.81 | 11.25 | 65642 | 7238.39 | 3.06% |
| 2025-09-17 | 11.46 | 11.24 | -0.24 | -2.09% | 11.22 | 11.49 | 52759 | 5965.74 | 2.46% |
| 2025-09-16 | 11.50 | 11.48 | 0.02 | 0.17% | 11.30 | 11.59 | 59734 | 6830.77 | 2.79% |
| 2025-09-15 | 11.38 | 11.46 | 0.06 | 0.53% | 11.32 | 11.65 | 67604 | 7760.46 | 3.15% |
| 2025-09-12 | 11.37 | 11.40 | -0.01 | -0.09% | 11.21 | 11.51 | 64864 | 7367.43 | 3.02% |
| 2025-09-11 | 11.40 | 11.41 | 0.01 | 0.09% | 11.17 | 11.42 | 70342 | 7929.81 | 3.28% |
| 2025-09-10 | 11.43 | 11.40 | -0.12 | -1.04% | 11.31 | 11.61 | 106940 | 12238.89 | 4.99% |
| 2025-09-09 | 11.50 | 11.52 | 0.21 | 1.86% | 11.36 | 11.88 | 199819 | 23244.87 | 9.32% |
| 2025-09-08 | 11.09 | 11.31 | 0.34 | 3.10% | 11.03 | 11.33 | 67402 | 7556.17 | 3.14% |
| 2025-09-05 | 10.78 | 10.97 | 0.21 | 1.95% | 10.70 | 11.07 | 59187 | 6467.88 | 2.76% |
| 2025-09-04 | 10.66 | 10.76 | 0.16 | 1.51% | 10.60 | 10.89 | 67987 | 7330.92 | 3.17% |
| 2025-09-03 | 10.85 | 10.60 | -0.29 | -2.66% | 10.52 | 10.96 | 48559 | 5199.96 | 2.26% |
| 2025-09-02 | 11.03 | 10.89 | -0.17 | -1.54% | 10.75 | 11.10 | 65307 | 7096.41 | 3.05% |
| 2025-09-01 | 10.91 | 11.06 | 0.13 | 1.19% | 10.76 | 11.19 | 64488 | 7127.34 | 3.01% |
| 2025-08-29 | 10.96 | 10.93 | 0.00 | 0.00% | 10.83 | 11.01 | 46030 | 5025.17 | 2.15% |
| 2025-08-28 | 11.00 | 10.93 | -0.07 | -0.64% | 10.60 | 11.15 | 72148 | 7844.36 | 3.36% |
| 2025-08-27 | 11.53 | 11.00 | -0.47 | -4.10% | 10.99 | 11.54 | 104053 | 11682.43 | 4.85% |
| 2025-08-26 | 11.36 | 11.47 | 0.11 | 0.97% | 11.26 | 11.60 | 82216 | 9425.03 | 3.83% |
| 2025-08-25 | 11.45 | 11.36 | -0.09 | -0.79% | 11.32 | 11.51 | 89145 | 10162.04 | 4.16% |
| 2025-08-22 | 11.76 | 11.45 | -0.12 | -1.04% | 11.39 | 11.88 | 118119 | 13614.74 | 5.51% |
| 2025-08-21 | 11.54 | 11.57 | 0.07 | 0.61% | 11.38 | 11.73 | 129049 | 14872.37 | 6.02% |
| 2025-08-20 | 11.20 | 11.50 | 0.26 | 2.31% | 11.14 | 11.70 | 147553 | 16919.48 | 6.88% |
| 2025-08-19 | 11.03 | 11.24 | 0.24 | 2.18% | 10.93 | 11.40 | 104541 | 11683.12 | 4.87% |
| 2025-08-18 | 11.01 | 11.00 | 0.04 | 0.36% | 10.90 | 11.05 | 72737 | 7997.82 | 3.39% |
| 2025-08-15 | 10.80 | 10.96 | 0.14 | 1.29% | 10.77 | 10.99 | 72631 | 7912.80 | 3.39% |
| 2025-08-14 | 11.11 | 10.82 | -0.21 | -1.90% | 10.81 | 11.16 | 71767 | 7860.09 | 3.35% |
| 2025-08-13 | 11.12 | 11.03 | -0.10 | -0.90% | 11.01 | 11.20 | 65455 | 7253.47 | 3.05% |
| 2025-08-12 | 11.17 | 11.13 | -0.06 | -0.54% | 11.03 | 11.24 | 83441 | 9261.53 | 3.89% |
| 2025-08-11 | 11.00 | 11.19 | 0.32 | 2.94% | 10.90 | 11.33 | 162827 | 18190.08 | 7.59% |
| 2025-08-08 | 10.72 | 10.87 | 0.15 | 1.40% | 10.59 | 10.92 | 87644 | 9433.09 | 4.09% |
| 2025-08-07 | 10.77 | 10.72 | -0.06 | -0.56% | 10.69 | 10.81 | 36611 | 3930.06 | 1.71% |
| 2025-08-06 | 10.77 | 10.78 | 0.01 | 0.09% | 10.66 | 10.82 | 41142 | 4419.49 | 1.92% |
| 2025-08-05 | 10.61 | 10.77 | 0.17 | 1.60% | 10.57 | 10.77 | 55762 | 5979.82 | 2.60% |
| 2025-08-04 | 10.49 | 10.60 | 0.09 | 0.86% | 10.41 | 10.60 | 41904 | 4414.13 | 1.95% |
| 2025-08-01 | 10.42 | 10.51 | 0.15 | 1.45% | 10.37 | 10.53 | 50034 | 5236.50 | 2.33% |
| 2025-07-31 | 10.64 | 10.36 | -0.36 | -3.36% | 10.35 | 10.71 | 73754 | 7756.59 | 3.44% |
| 2025-07-30 | 10.73 | 10.72 | -0.03 | -0.28% | 10.63 | 10.87 | 50957 | 5473.44 | 2.38% |
| 2025-07-29 | 10.93 | 10.75 | -0.17 | -1.56% | 10.66 | 10.94 | 65449 | 7028.69 | 3.05% |
| 2025-07-28 | 10.98 | 10.92 | -0.06 | -0.55% | 10.86 | 10.99 | 46905 | 5117.59 | 2.19% |
| 2025-07-25 | 10.95 | 10.98 | 0.02 | 0.18% | 10.90 | 11.05 | 66228 | 7266.92 | 3.09% |
| 2025-07-24 | 10.78 | 10.96 | 0.21 | 1.95% | 10.75 | 10.97 | 71717 | 7811.27 | 3.34% |
| 2025-07-23 | 11.02 | 10.75 | -0.21 | -1.92% | 10.75 | 11.08 | 79490 | 8660.54 | 3.71% |
| 2025-07-22 | 10.98 | 10.96 | 0.00 | 0.00% | 10.75 | 11.03 | 77990 | 8485.81 | 3.64% |
| 2025-07-21 | 10.80 | 10.96 | 0.26 | 2.43% | 10.75 | 11.02 | 111115 | 12131.92 | 5.18% |
| 2025-07-18 | 10.53 | 10.70 | 0.22 | 2.10% | 10.49 | 10.75 | 94566 | 10060.18 | 4.41% |
| 2025-07-17 | 10.50 | 10.48 | -0.03 | -0.29% | 10.40 | 10.51 | 61592 | 6439.75 | 2.87% |
| 2025-07-16 | 10.65 | 10.51 | -0.11 | -1.04% | 10.50 | 10.69 | 88214 | 9326.44 | 4.11% |
| 2025-07-15 | 10.77 | 10.62 | -0.25 | -2.30% | 10.55 | 11.35 | 190973 | 20768.02 | 8.91% |
| 2025-07-14 | 10.72 | 10.87 | 0.18 | 1.68% | 10.70 | 10.89 | 86570 | 9365.35 | 4.04% |
| 2025-07-11 | 10.66 | 10.69 | 0.03 | 0.28% | 10.51 | 10.83 | 81013 | 8638.03 | 3.78% |
| 2025-07-10 | 10.62 | 10.66 | 0.01 | 0.09% | 10.60 | 10.69 | 44978 | 4789.26 | 2.10% |
| 2025-07-09 | 10.75 | 10.65 | -0.11 | -1.02% | 10.61 | 10.78 | 51015 | 5454.04 | 2.38% |
| 2025-07-08 | 10.66 | 10.76 | 0.09 | 0.84% | 10.62 | 10.77 | 52814 | 5654.46 | 2.46% |
| 2025-07-07 | 10.54 | 10.67 | 0.13 | 1.23% | 10.51 | 10.68 | 47886 | 5091.88 | 2.23% |
| 2025-07-04 | 10.81 | 10.54 | -0.31 | -2.86% | 10.51 | 10.81 | 88622 | 9402.35 | 4.13% |
| 2025-07-03 | 10.83 | 10.85 | -0.03 | -0.28% | 10.78 | 10.91 | 65487 | 7096.14 | 3.05% |
| 2025-07-02 | 10.90 | 10.88 | -0.03 | -0.27% | 10.76 | 10.94 | 99947 | 10836.54 | 4.66% |
| 2025-07-01 | 10.82 | 10.91 | 0.18 | 1.68% | 10.80 | 11.27 | 208398 | 22891.21 | 9.72% |
| 2025-06-30 | 10.70 | 10.73 | 0.02 | 0.19% | 10.63 | 10.75 | 76473 | 8180.63 | 3.57% |
深证大盘股票行情在线 K线走势图
安 纳 达(002136)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
