安妮股份(002235)股票行情
安妮股份(002235)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 |
|---|
| 2026-03-25 | 10.16 | 10.22 | 0.18 | 1.79% | 10.07 | 10.37 | 332171 | 33830.96 | 6.00% |
| 2026-03-24 | 9.81 | 10.04 | 0.44 | 4.58% | 9.50 | 10.06 | 470663 | 46420.38 | 8.50% |
| 2026-03-23 | 10.18 | 9.60 | -0.94 | -8.92% | 9.49 | 10.20 | 555742 | 54543.41 | 10.04% |
| 2026-03-20 | 11.09 | 10.54 | -0.43 | -3.92% | 10.50 | 11.21 | 431920 | 46520.99 | 7.80% |
| 2026-03-19 | 11.24 | 10.97 | -0.42 | -3.69% | 10.91 | 11.25 | 440091 | 48511.82 | 7.95% |
| 2026-03-18 | 11.43 | 11.39 | 0.02 | 0.18% | 11.04 | 11.49 | 496591 | 55946.59 | 8.97% |
| 2026-03-17 | 11.40 | 11.37 | -0.19 | -1.64% | 11.28 | 11.65 | 824024 | 94398.29 | 14.89% |
| 2026-03-16 | 10.51 | 11.56 | 1.05 | 9.99% | 10.45 | 11.56 | 895771 | 99881.02 | 16.18% |
| 2026-03-13 | 10.90 | 10.51 | -0.47 | -4.28% | 10.48 | 10.94 | 450036 | 48063.38 | 8.13% |
| 2026-03-12 | 11.12 | 10.98 | -0.18 | -1.61% | 10.94 | 11.26 | 472041 | 52169.68 | 8.53% |
| 2026-03-11 | 11.10 | 11.16 | 0.07 | 0.63% | 11.00 | 11.28 | 681224 | 75875.80 | 12.31% |
| 2026-03-10 | 10.72 | 11.09 | 0.27 | 2.50% | 10.72 | 11.17 | 682346 | 75298.53 | 12.33% |
| 2026-03-09 | 10.61 | 10.82 | 0.15 | 1.41% | 10.59 | 10.88 | 610161 | 65488.27 | 11.02% |
| 2026-03-06 | 10.62 | 10.67 | 0.05 | 0.47% | 10.22 | 10.70 | 766155 | 80726.03 | 13.84% |
| 2026-03-05 | 10.45 | 10.62 | 0.97 | 10.05% | 10.32 | 10.62 | 330673 | 34899.12 | 5.97% |
| 2026-03-04 | 9.45 | 9.65 | 0.04 | 0.42% | 9.38 | 9.70 | 273508 | 26201.05 | 4.94% |
| 2026-03-03 | 9.67 | 9.61 | -0.05 | -0.52% | 9.59 | 10.04 | 463017 | 45415.27 | 8.36% |
| 2026-03-02 | 10.10 | 9.66 | -0.77 | -7.38% | 9.47 | 10.10 | 636302 | 61975.71 | 11.49% |
| 2026-02-27 | 10.55 | 10.43 | -0.17 | -1.60% | 10.25 | 10.55 | 401736 | 41776.80 | 7.26% |
| 2026-02-26 | 10.72 | 10.60 | -0.12 | -1.12% | 10.51 | 10.78 | 385760 | 40947.79 | 6.97% |
| 2026-02-25 | 10.49 | 10.72 | 0.23 | 2.19% | 10.46 | 10.87 | 564674 | 60556.32 | 10.20% |
| 2026-02-24 | 10.68 | 10.49 | -0.13 | -1.22% | 10.38 | 10.81 | 508582 | 53682.06 | 9.19% |
| 2026-02-13 | 10.60 | 10.62 | 0.22 | 2.12% | 10.60 | 11.08 | 715124 | 77167.52 | 12.92% |
| 2026-02-12 | 10.54 | 10.40 | -0.38 | -3.53% | 10.40 | 10.84 | 642966 | 67662.88 | 11.61% |
| 2026-02-11 | 10.75 | 10.78 | 0.07 | 0.65% | 10.55 | 11.02 | 983299 | 106096.21 | 17.76% |
| 2026-02-10 | 10.44 | 10.71 | 0.43 | 4.18% | 10.44 | 11.31 | 1303938 | 142273.03 | 23.55% |
| 2026-02-09 | 10.04 | 10.28 | 0.30 | 3.01% | 10.04 | 10.30 | 341114 | 34898.05 | 6.16% |
| 2026-02-06 | 9.99 | 9.98 | -0.08 | -0.80% | 9.91 | 10.12 | 244591 | 24522.01 | 4.42% |
| 2026-02-05 | 9.92 | 10.06 | 0.02 | 0.20% | 9.91 | 10.25 | 307247 | 31062.14 | 5.55% |
| 2026-02-04 | 10.00 | 10.04 | 0.04 | 0.40% | 9.90 | 10.11 | 211127 | 21107.25 | 3.81% |
| 2026-02-03 | 9.77 | 10.00 | 0.28 | 2.88% | 9.77 | 10.00 | 263958 | 26174.36 | 4.77% |
| 2026-02-02 | 9.68 | 9.72 | -0.02 | -0.21% | 9.62 | 9.98 | 253464 | 24951.94 | 4.58% |
| 2026-01-30 | 9.83 | 9.74 | -0.13 | -1.32% | 9.70 | 9.97 | 237848 | 23286.17 | 4.30% |
| 2026-01-29 | 9.73 | 9.87 | 0.08 | 0.82% | 9.57 | 10.15 | 388431 | 38657.01 | 7.02% |
| 2026-01-28 | 10.02 | 9.79 | -0.29 | -2.88% | 9.75 | 10.09 | 334404 | 33011.37 | 6.04% |
| 2026-01-27 | 10.00 | 10.08 | 0.05 | 0.50% | 9.92 | 10.26 | 316216 | 31792.42 | 5.71% |
| 2026-01-26 | 10.36 | 10.03 | -0.36 | -3.46% | 9.85 | 10.49 | 431684 | 43476.93 | 7.80% |
| 2026-01-23 | 10.06 | 10.39 | 0.31 | 3.08% | 10.04 | 10.52 | 510986 | 53062.57 | 9.23% |
| 2026-01-22 | 9.95 | 10.08 | 0.10 | 1.00% | 9.94 | 10.11 | 310585 | 31151.55 | 5.61% |
| 2026-01-21 | 9.69 | 9.98 | 0.18 | 1.84% | 9.64 | 10.07 | 379906 | 37760.73 | 6.86% |
| 2026-01-20 | 10.26 | 9.80 | -0.47 | -4.58% | 9.72 | 10.43 | 635404 | 63161.01 | 11.48% |
| 2026-01-19 | 10.30 | 10.27 | -0.18 | -1.72% | 10.21 | 10.53 | 533348 | 54898.93 | 9.63% |
| 2026-01-16 | 11.20 | 10.45 | -0.72 | -6.45% | 10.08 | 11.30 | 1185956 | 125268.93 | 21.42% |
| 2026-01-15 | 11.58 | 11.17 | -0.30 | -2.62% | 11.04 | 12.04 | 1751791 | 201317.70 | 31.64% |
| 2026-01-14 | 10.54 | 11.47 | 1.04 | 9.97% | 10.50 | 11.47 | 569933 | 63751.53 | 10.30% |
| 2026-01-13 | 11.15 | 10.43 | -0.71 | -6.37% | 10.41 | 11.22 | 755434 | 80982.76 | 13.65% |
| 2026-01-12 | 10.69 | 11.14 | 0.39 | 3.63% | 10.65 | 11.18 | 862539 | 94694.92 | 15.58% |
| 2026-01-09 | 10.16 | 10.75 | 0.53 | 5.19% | 10.16 | 10.83 | 896941 | 94588.48 | 16.20% |
| 2026-01-08 | 10.03 | 10.22 | 0.17 | 1.69% | 10.01 | 10.30 | 560034 | 57115.64 | 10.12% |
| 2026-01-07 | 10.22 | 10.05 | -0.26 | -2.52% | 10.00 | 10.26 | 637439 | 64385.07 | 11.51% |
| 2026-01-06 | 10.38 | 10.31 | -0.16 | -1.53% | 10.21 | 10.41 | 705343 | 72595.66 | 12.74% |
| 2026-01-05 | 10.34 | 10.47 | 0.13 | 1.26% | 10.28 | 10.69 | 787070 | 82191.44 | 14.22% |
| 2025-12-31 | 10.41 | 10.34 | -0.46 | -4.26% | 10.11 | 10.58 | 1030070 | 106153.00 | 18.61% |
| 2025-12-30 | 10.50 | 10.80 | 0.31 | 2.96% | 10.46 | 11.53 | 1357289 | 149492.09 | 24.52% |
| 2025-12-29 | 10.98 | 10.49 | -0.60 | -5.41% | 10.36 | 11.00 | 977791 | 103304.83 | 17.66% |
| 2025-12-26 | 11.36 | 11.09 | -0.45 | -3.90% | 10.90 | 11.46 | 1176177 | 131155.98 | 21.25% |
| 2025-12-25 | 11.24 | 11.54 | 0.52 | 4.72% | 11.11 | 11.96 | 1437488 | 165945.50 | 25.97% |
| 2025-12-24 | 10.71 | 11.02 | 0.08 | 0.73% | 10.67 | 11.10 | 970032 | 106128.34 | 17.52% |
| 2025-12-23 | 10.90 | 10.94 | 0.20 | 1.86% | 10.80 | 11.29 | 1266203 | 139586.62 | 22.87% |
| 2025-12-22 | 10.98 | 10.74 | -0.29 | -2.63% | 10.55 | 11.03 | 1084115 | 116619.25 | 19.58% |
| 2025-12-19 | 10.40 | 11.03 | 0.53 | 5.05% | 10.16 | 11.26 | 1645518 | 176655.69 | 29.73% |
| 2025-12-18 | 10.54 | 10.50 | -0.21 | -1.96% | 10.40 | 10.95 | 1237048 | 131906.42 | 22.35% |
| 2025-12-17 | 11.20 | 10.71 | -0.99 | -8.46% | 10.68 | 11.54 | 1475245 | 162212.25 | 26.65% |
| 2025-12-16 | 12.94 | 11.70 | -1.30 | -10.00% | 11.70 | 12.95 | 1915666 | 231592.14 | 34.61% |
| 2025-12-15 | 12.77 | 13.00 | 0.15 | 1.17% | 12.25 | 13.30 | 1880378 | 241918.08 | 33.97% |
| 2025-12-12 | 13.02 | 12.85 | -0.75 | -5.51% | 12.68 | 14.34 | 2445316 | 325583.66 | 44.17% |
| 2025-12-11 | 13.60 | 13.60 | 1.24 | 10.03% | 12.87 | 13.60 | 1126853 | 151442.08 | 20.36% |
| 2025-12-10 | 12.36 | 12.36 | 1.12 | 9.96% | 12.36 | 12.36 | 48695 | 6018.67 | 0.88% |
| 2025-12-09 | 11.24 | 11.24 | 1.02 | 9.98% | 11.24 | 11.24 | 32428 | 3644.96 | 0.59% |
| 2025-12-08 | 10.22 | 10.22 | 0.93 | 10.01% | 10.22 | 10.22 | 69331 | 7085.62 | 1.25% |
| 2025-11-28 | 9.73 | 9.29 | -0.13 | -1.38% | 9.06 | 9.88 | 2195651 | 206764.56 | 39.66% |
| 2025-11-27 | 8.53 | 9.42 | 0.86 | 10.05% | 8.45 | 9.42 | 1389701 | 124997.45 | 25.10% |
| 2025-11-26 | 9.01 | 8.56 | -0.65 | -7.06% | 8.52 | 9.02 | 1310866 | 114097.12 | 23.68% |
| 2025-11-25 | 8.75 | 9.21 | 0.16 | 1.77% | 8.68 | 9.50 | 1763021 | 160769.33 | 31.85% |
| 2025-11-24 | 8.62 | 9.05 | 0.43 | 4.99% | 8.41 | 9.47 | 1689315 | 151107.95 | 30.52% |
| 2025-11-21 | 8.43 | 8.62 | 0.11 | 1.29% | 8.26 | 9.20 | 2095351 | 182077.11 | 37.85% |
| 2025-11-20 | 7.87 | 8.51 | 0.77 | 9.95% | 7.65 | 8.51 | 808155 | 67969.80 | 14.60% |
| 2025-11-19 | 8.00 | 7.74 | -0.27 | -3.37% | 7.70 | 8.01 | 391693 | 30515.27 | 7.08% |
| 2025-11-18 | 8.18 | 8.01 | -0.18 | -2.20% | 7.95 | 8.24 | 504369 | 40635.11 | 9.11% |
| 2025-11-17 | 8.00 | 8.19 | 0.06 | 0.74% | 7.94 | 8.31 | 876746 | 71294.02 | 15.84% |
深证大盘股票行情在线 K线走势图
安妮股份(002235)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
