安纳达（002136）历史行情

以下为安纳达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.160	12.250	12.250	11.850	0.050	0.410%	7.29万	0.00亿	0.000%
2026-10-08	11.850	12.200	12.300	11.760	0.450	3.830%	7.63万	0.00亿	0.000%
2026-10-07	11.790	11.750	11.860	11.680	-0.010	-0.085%	226.29万	0.27亿	1.055%
2026-10-06	11.790	11.750	11.860	11.680	-0.010	-0.085%	226.29万	0.27亿	1.055%
2026-10-05	11.790	11.750	11.860	11.680	-0.010	-0.085%	226.29万	0.27亿	1.055%
2026-10-02	11.790	11.750	11.860	11.680	-0.010	-0.085%	226.29万	0.27亿	1.055%
2026-10-01	11.790	11.750	11.860	11.680	-0.010	-0.085%	226.29万	0.27亿	1.055%
2026-09-30	11.790	11.750	11.860	11.680	-0.010	-0.085%	2.26万	0.00亿	0.000%
2026-09-29	11.610	11.760	11.830	11.520	0.140	1.205%	3.68万	0.00亿	0.000%
2026-09-28	11.760	11.620	11.800	11.490	-0.100	-0.853%	3.45万	0.00亿	0.000%
2026-09-27	11.760	11.720	11.950	11.700	-0.060	-0.509%	337.65万	0.40亿	1.574%
2026-09-24	11.760	11.720	11.950	11.700	-0.060	-0.509%	3.38万	0.00亿	0.000%
2026-09-23	11.870	11.780	11.920	11.690	-0.090	-0.758%	3.78万	0.00亿	0.000%
2026-09-22	12.030	11.870	12.150	11.830	-0.150	-1.248%	4.29万	0.00亿	0.000%
2026-09-21	11.850	12.020	12.130	11.800	0.160	1.349%	5.04万	0.00亿	0.000%
2026-09-18	11.840	11.860	11.980	11.820	0.070	0.594%	3.32万	0.00亿	0.000%
2026-09-17	11.860	11.790	11.930	11.570	-0.130	-1.091%	3.61万	0.00亿	0.000%
2026-09-16	11.720	11.920	11.990	11.610	0.210	1.793%	4.18万	0.00亿	0.000%
2026-09-15	11.960	11.710	11.960	11.690	-0.230	-1.926%	3.50万	0.00亿	0.000%
2026-09-14	11.960	11.940	12.030	11.790	-0.020	-0.167%	3.73万	0.00亿	0.000%
2026-09-11	12.410	11.960	12.540	11.680	-0.560	-4.473%	6.45万	0.00亿	0.000%
2026-09-10	12.750	12.520	12.760	12.490	-0.200	-1.572%	3.36万	0.00亿	0.000%
2026-09-09	12.800	12.720	12.820	12.640	-0.060	-0.469%	3.50万	0.00亿	0.000%
2026-09-08	12.750	12.780	12.880	12.610	0.050	0.393%	4.60万	0.00亿	0.000%
2026-09-07	12.620	12.730	12.820	12.590	0.020	0.157%	4.38万	0.00亿	0.000%
2026-09-04	13.000	12.710	13.010	12.620	-0.170	-1.320%	4.11万	0.00亿	0.000%
2026-09-03	13.080	12.880	13.150	12.840	-0.150	-1.151%	2.95万	0.00亿	0.000%
2026-09-02	13.060	13.030	13.230	12.810	-0.100	-0.762%	4.58万	0.00亿	0.000%
2026-09-01	12.900	13.130	13.240	12.860	0.180	1.390%	5.14万	0.00亿	0.000%
2026-08-31	12.630	12.950	13.040	12.510	0.240	1.888%	8.74万	0.00亿	0.000%
2026-08-28	12.600	12.710	12.740	12.540	0.120	0.953%	4.13万	0.00亿	0.000%
2026-08-27	12.690	12.590	12.790	12.570	-0.110	-0.866%	4.38万	0.00亿	0.000%
2026-08-26	12.650	12.700	12.790	12.370	0.120	0.954%	6.65万	0.00亿	0.000%
2026-08-25	12.200	12.580	12.700	12.200	0.250	2.028%	7.94万	0.00亿	0.000%
2026-08-24	12.270	12.330	12.780	12.070	0.150	1.232%	9.76万	0.00亿	0.000%
2026-08-21	11.780	12.180	12.230	11.730	0.310	2.612%	5.80万	0.00亿	0.000%
2026-08-20	11.790	11.870	11.990	11.690	0.170	1.453%	3.82万	0.00亿	0.000%
2026-08-19	12.030	11.700	12.110	11.680	-0.410	-3.386%	5.05万	0.00亿	0.000%
2026-08-18	12.380	12.110	12.430	12.030	-0.230	-1.864%	4.52万	0.00亿	0.000%
2026-08-17	12.050	12.340	12.370	11.890	0.400	3.350%	5.80万	0.00亿	0.000%
2026-08-14	12.090	11.940	12.190	11.830	-0.130	-1.077%	4.98万	0.00亿	0.000%
2026-08-13	12.480	12.070	12.550	12.060	-0.410	-3.285%	5.33万	0.00亿	0.000%
2026-08-12	12.500	12.480	12.570	12.400	0.040	0.322%	3.03万	0.00亿	0.000%
2026-08-11	12.420	12.440	12.700	12.250	-0.060	-0.480%	4.36万	0.00亿	0.000%
2026-08-10	12.190	12.500	12.530	12.140	0.350	2.881%	6.51万	0.00亿	0.000%
2026-08-07	12.200	12.150	12.260	12.070	-0.080	-0.654%	4.64万	0.00亿	0.000%
2026-08-06	12.290	12.230	12.390	12.060	-0.070	-0.569%	5.92万	0.00亿	0.000%
2026-08-05	12.140	12.300	12.400	12.000	0.220	1.821%	8.70万	0.00亿	0.000%
2026-08-04	12.230	12.080	12.380	12.040	-0.140	-1.146%	5.12万	0.00亿	0.000%
2026-08-03	12.060	12.220	12.220	11.950	0.160	1.327%	5.27万	0.00亿	0.000%
2026-07-31	11.990	12.060	12.210	11.870	0.230	1.944%	5.17万	0.00亿	0.000%
2026-07-30	11.890	11.830	12.010	11.470	-0.100	-0.838%	7.23万	0.00亿	0.000%
2026-07-29	11.880	11.930	12.060	11.790	0.030	0.252%	6.42万	0.00亿	0.000%
2026-07-28	11.630	11.900	12.020	11.630	0.070	0.592%	4.95万	0.00亿	0.000%
2026-07-27	11.500	11.830	11.850	11.410	0.150	1.284%	6.03万	0.00亿	0.000%
2026-07-24	12.010	11.680	12.100	11.660	-0.450	-3.710%	5.25万	0.00亿	0.000%
2026-07-23	11.280	12.130	12.220	11.270	0.750	6.591%	9.28万	0.00亿	0.000%
2026-07-22	11.240	11.380	11.660	11.120	0.090	0.797%	7.97万	0.00亿	0.000%
2026-07-21	11.320	11.290	11.360	10.650	-0.100	-0.878%	10.01万	0.00亿	0.000%
2026-07-20	11.690	11.390	12.180	11.240	-0.030	-0.263%	10.26万	0.00亿	0.000%
2026-07-17	11.590	11.420	11.950	11.410	-0.180	-1.552%	7.95万	0.00亿	0.000%
2026-07-16	11.640	11.600	11.910	11.450	-0.090	-0.770%	5.82万	0.00亿	0.000%
2026-07-15	11.560	11.690	12.200	11.560	0.220	1.918%	8.64万	0.00亿	0.000%
2026-07-14	11.200	11.470	11.480	10.910	0.330	2.962%	6.18万	0.00亿	0.000%
2026-07-13	11.980	11.140	12.100	11.130	-0.840	-7.012%	8.16万	0.00亿	0.000%
2026-07-10	12.250	11.980	12.260	11.970	-0.220	-1.803%	6.77万	0.00亿	0.000%
2026-07-09	12.280	12.200	12.490	11.730	-0.070	-0.570%	6.90万	0.00亿	0.000%
2026-07-08	12.680	12.270	12.700	12.060	-0.390	-3.081%	7.90万	0.00亿	0.000%
2026-07-07	12.710	12.660	12.970	12.580	-0.170	-1.325%	6.68万	0.00亿	0.000%
2026-07-06	13.090	12.830	13.560	12.780	-0.160	-1.232%	8.78万	0.00亿	0.000%
2026-07-03	13.460	12.990	13.630	12.960	-0.300	-2.257%	7.50万	0.00亿	0.000%
2026-07-02	13.440	13.290	13.790	13.200	-0.260	-1.919%	8.30万	0.00亿	0.000%
2026-07-01	13.060	13.550	13.980	12.920	0.470	3.593%	13.13万	0.00亿	0.000%
2026-06-30	12.810	13.080	13.150	12.540	0.150	1.160%	8.98万	0.00亿	0.000%
2026-06-29	13.440	12.930	13.640	12.560	-0.500	-3.723%	10.14万	0.00亿	0.000%
2026-06-26	13.530	13.430	13.840	13.120	-0.070	-0.519%	10.94万	0.00亿	0.000%
2026-06-25	13.650	13.500	14.100	13.400	-0.060	-0.442%	12.61万	0.00亿	0.000%
2026-06-24	13.940	13.560	14.300	13.330	-0.350	-2.516%	9.73万	0.00亿	0.000%
2026-06-23	14.130	13.910	14.420	13.850	-0.200	-1.417%	16.98万	0.00亿	0.000%
2026-06-22	13.090	14.110	14.340	12.900	1.070	8.206%	23.97万	0.00亿	0.000%
2026-06-18	13.600	13.040	13.880	12.820	-0.440	-3.264%	11.74万	0.00亿	0.000%
2026-06-17	13.590	13.480	14.000	13.240	-0.220	-1.606%	12.33万	0.00亿	0.000%
2026-06-16	13.860	13.700	13.890	13.230	-0.140	-1.012%	15.29万	0.00亿	0.000%
2026-06-15	12.590	13.840	13.840	12.520	1.260	10.016%	10.44万	0.00亿	0.000%
2026-06-12	12.180	12.580	12.760	11.780	0.460	3.795%	10.09万	0.00亿	0.000%
2026-06-11	11.880	12.120	12.230	11.620	0.240	2.020%	7.02万	0.00亿	0.000%
2026-06-10	11.960	11.880	12.130	11.660	-0.170	-1.411%	4.58万	0.00亿	0.000%
2026-06-09	11.980	12.050	12.130	11.730	0.080	0.668%	6.15万	0.00亿	0.000%
2026-06-08	12.120	11.970	12.340	11.660	-0.480	-3.855%	8.96万	0.00亿	0.000%
2026-06-05	12.410	12.450	12.700	11.990	0.120	0.973%	6.36万	0.00亿	0.000%
2026-06-04	13.070	12.330	13.070	12.250	-0.740	-5.662%	9.09万	0.00亿	0.000%
2026-06-03	13.310	13.070	13.350	12.950	-0.240	-1.803%	4.13万	0.00亿	0.000%
2026-06-02	13.470	13.310	13.570	12.950	-0.100	-0.746%	5.32万	0.00亿	0.000%
2026-06-01	13.360	13.410	13.700	13.220	0.050	0.374%	4.82万	0.00亿	0.000%
2026-05-29	13.920	13.360	13.920	13.230	-0.470	-3.398%	6.31万	0.00亿	0.000%
2026-05-28	13.670	13.830	14.000	13.580	0.160	1.170%	3.99万	0.00亿	0.000%
2026-05-27	14.130	13.670	14.130	13.520	-0.370	-2.635%	5.45万	0.00亿	0.000%
2026-05-26	14.350	14.040	14.490	13.800	-0.400	-2.770%	6.90万	0.00亿	0.000%
2026-05-25	14.890	14.440	15.100	14.230	-0.460	-3.087%	6.52万	0.00亿	0.000%
2026-05-22	14.460	14.900	15.030	14.180	0.590	4.123%	8.51万	0.00亿	0.000%
2026-05-21	14.720	14.310	15.770	14.230	-0.300	-2.053%	11.44万	0.00亿	0.000%
2026-05-20	14.480	14.610	14.770	14.090	0.080	0.551%	6.83万	0.00亿	0.000%
2026-05-19	14.280	14.530	14.530	14.080	0.320	2.252%	8.19万	0.00亿	0.000%
2026-05-18	14.920	14.210	15.000	14.010	-0.650	-4.374%	12.30万	0.00亿	0.000%
2026-05-15	15.480	14.860	15.490	14.830	-0.470	-3.066%	10.48万	0.00亿	0.000%
2026-05-14	15.330	15.330	15.570	15.260	-0.010	-0.065%	9.38万	0.00亿	0.000%
2026-05-13	15.270	15.340	15.580	15.170	0.070	0.458%	7.51万	0.00亿	0.000%
2026-05-12	15.260	15.270	15.570	14.980	0.080	0.527%	11.29万	0.00亿	0.000%
2026-05-11	15.470	15.190	15.630	15.030	-0.280	-1.810%	13.41万	0.00亿	0.000%
2026-05-08	15.500	15.470	15.860	15.420	-0.310	-1.965%	11.13万	0.00亿	0.000%
2026-05-07	15.440	15.780	15.780	15.250	0.220	1.414%	16.28万	0.00亿	0.000%
2026-05-06	15.230	15.560	15.660	15.010	0.470	3.115%	16.52万	0.00亿	0.000%
2026-04-30	15.330	15.090	15.410	14.900	-0.220	-1.437%	24.87万	0.00亿	0.000%
2026-04-29	13.800	15.310	15.310	13.700	1.390	9.986%	25.59万	0.00亿	0.000%
2026-04-28	13.990	13.920	14.120	13.800	-0.200	-1.416%	5.92万	0.00亿	0.000%
2026-04-27	13.930	14.120	14.200	13.610	0.130	0.929%	8.25万	0.00亿	0.000%
2026-04-24	13.990	13.990	14.100	13.750	-0.030	-0.214%	7.53万	0.00亿	0.000%
2026-04-23	14.300	14.020	14.390	13.990	-0.250	-1.752%	9.70万	0.00亿	0.000%
2026-04-22	13.800	14.270	14.490	13.690	0.450	3.256%	15.68万	0.00亿	0.000%
2026-04-21	13.800	13.820	13.970	13.600	0.250	1.842%	13.14万	0.00亿	0.000%
2026-04-20	13.000	13.570	13.730	12.900	0.540	4.144%	9.75万	0.00亿	0.000%
2026-04-17	12.870	13.030	13.350	12.800	0.160	1.243%	6.37万	0.00亿	0.000%
2026-04-16	12.480	12.870	12.940	12.400	0.420	3.373%	7.06万	0.00亿	0.000%
2026-04-15	12.720	12.450	12.790	12.430	-0.240	-1.891%	4.30万	0.00亿	0.000%
2026-04-14	12.890	12.690	12.900	12.490	-0.050	-0.392%	5.90万	0.00亿	0.000%
2026-04-13	12.730	12.740	12.800	12.400	0.000	0.000%	6.48万	0.00亿	0.000%
2026-04-10	12.580	12.730	12.870	12.550	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-09	12.600	12.540	12.670	12.450	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-08	12.630	12.690	12.720	12.370	0.000	0.000%	7.27万	0.00亿	0.000%
2026-04-07	11.790	12.520	12.600	11.760	0.000	0.000%	10.24万	0.00亿	0.000%
2026-04-03	12.330	11.780	12.400	11.740	0.000	0.000%	7.92万	0.00亿	0.000%
2026-04-02	12.720	12.330	12.880	12.200	0.000	0.000%	6.69万	0.00亿	0.000%
2026-04-01	12.900	12.700	12.900	12.580	0.000	0.000%	5.38万	0.00亿	0.000%

安 纳 达（002136）历史行情

安纳达（002136）历史行情