安妮股份（002235）历史行情

以下为安妮股份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
2026-10-08	7.580	7.500	7.660	7.450	-0.030	-0.398%	1,331.74万	1.00亿	2.406%
2026-10-07	7.740	7.530	7.740	7.510	-0.130	-1.697%	1,242.99万	0.94亿	2.245%
2026-10-06	7.740	7.530	7.740	7.510	-0.130	-1.697%	1,242.99万	0.94亿	2.245%
2026-10-05	7.740	7.530	7.740	7.510	-0.130	-1.697%	1,242.99万	0.94亿	2.245%
2026-10-02	7.740	7.530	7.740	7.510	-0.130	-1.697%	1,242.99万	0.94亿	2.245%
2026-10-01	7.740	7.530	7.740	7.510	-0.130	-1.697%	1,242.99万	0.94亿	2.245%
2026-09-30	7.740	7.530	7.740	7.510	-0.130	-1.697%	12.43万	0.00亿	0.000%
2026-09-29	7.670	7.660	7.760	7.620	-0.010	-0.130%	10.28万	0.00亿	0.000%
2026-09-28	7.790	7.670	7.830	7.610	-0.100	-1.287%	14.77万	0.00亿	0.000%
2026-09-27	7.860	7.770	7.920	7.740	-0.070	-0.893%	1,297.37万	1.01亿	2.344%
2026-09-24	7.860	7.770	7.920	7.740	-0.070	-0.893%	12.97万	0.00亿	0.000%
2026-09-23	8.030	7.840	8.080	7.830	-0.240	-2.970%	18.52万	0.00亿	0.000%
2026-09-22	8.120	8.080	8.220	8.020	-0.040	-0.493%	20.30万	0.00亿	0.000%
2026-09-21	8.170	8.120	8.200	8.060	-0.010	-0.123%	14.76万	0.00亿	0.000%
2026-09-18	8.010	8.130	8.150	8.000	0.120	1.498%	15.62万	0.00亿	0.000%
2026-09-17	7.960	8.010	8.070	7.920	-0.010	-0.125%	13.29万	0.00亿	0.000%
2026-09-16	7.910	8.020	8.050	7.790	0.110	1.391%	15.40万	0.00亿	0.000%
2026-09-15	8.100	7.910	8.310	7.910	-0.220	-2.706%	20.31万	0.00亿	0.000%
2026-09-14	8.180	8.130	8.400	8.100	-0.040	-0.490%	23.34万	0.00亿	0.000%
2026-09-11	8.160	8.170	8.270	8.050	-0.110	-1.329%	16.27万	0.00亿	0.000%
2026-09-10	8.340	8.280	8.360	8.220	-0.120	-1.429%	14.46万	0.00亿	0.000%
2026-09-09	8.610	8.400	8.650	8.300	-0.290	-3.337%	24.77万	0.00亿	0.000%
2026-09-08	8.720	8.690	8.900	8.620	0.010	0.115%	21.03万	0.00亿	0.000%
2026-09-07	8.510	8.680	8.900	8.450	-0.060	-0.686%	24.93万	0.00亿	0.000%
2026-09-04	8.820	8.740	9.010	8.680	0.040	0.460%	25.59万	0.00亿	0.000%
2026-09-03	8.820	8.700	8.890	8.700	-0.100	-1.136%	18.43万	0.00亿	0.000%
2026-09-02	8.970	8.800	9.000	8.750	-0.280	-3.084%	20.12万	0.00亿	0.000%
2026-09-01	8.910	9.080	9.130	8.890	0.150	1.680%	26.99万	0.00亿	0.000%
2026-08-31	8.910	8.930	8.970	8.650	0.000	0.000%	31.94万	0.00亿	0.000%
2026-08-28	8.740	8.930	9.050	8.660	0.250	2.880%	37.54万	0.00亿	0.000%
2026-08-27	8.730	8.680	8.780	8.600	-0.090	-1.026%	23.15万	0.00亿	0.000%
2026-08-26	8.800	8.770	8.900	8.590	-0.020	-0.228%	31.06万	0.00亿	0.000%
2026-08-25	8.080	8.790	8.850	7.920	0.710	8.787%	45.73万	0.00亿	0.000%
2026-08-24	8.700	8.080	8.700	8.000	-0.640	-7.339%	42.58万	0.00亿	0.000%
2026-08-21	8.690	8.720	8.790	8.490	0.010	0.115%	25.83万	0.00亿	0.000%
2026-08-20	8.850	8.710	9.000	8.670	-0.020	-0.229%	30.78万	0.00亿	0.000%
2026-08-19	9.190	8.730	9.230	8.700	-0.450	-4.902%	39.30万	0.00亿	0.000%
2026-08-18	9.410	9.180	9.600	8.990	-0.370	-3.874%	66.60万	0.00亿	0.000%
2026-08-17	10.140	9.550	10.300	9.390	-0.880	-8.437%	86.76万	0.00亿	0.000%
2026-08-14	10.240	10.430	10.580	10.120	0.580	5.888%	67.20万	0.00亿	0.000%
2026-08-13	10.000	9.850	10.460	9.840	-0.140	-1.401%	73.57万	0.00亿	0.000%
2026-08-12	9.550	9.990	10.270	9.430	0.440	4.607%	82.18万	0.00亿	0.000%
2026-08-11	8.720	9.550	9.550	8.630	0.870	10.023%	39.26万	0.00亿	0.000%
2026-08-10	8.700	8.680	8.790	8.310	0.240	2.844%	27.89万	0.00亿	0.000%
2026-08-07	8.370	8.440	8.450	7.900	0.070	0.836%	35.84万	0.00亿	0.000%
2026-08-06	8.340	8.370	8.530	8.230	0.020	0.240%	25.27万	0.00亿	0.000%
2026-08-05	8.300	8.350	8.470	8.180	0.090	1.090%	24.15万	0.00亿	0.000%
2026-08-04	8.050	8.260	8.330	8.050	0.210	2.609%	25.42万	0.00亿	0.000%
2026-08-03	8.300	8.050	8.480	7.770	0.020	0.249%	41.51万	0.00亿	0.000%
2026-07-31	7.380	8.030	8.030	7.350	0.730	10.000%	45.63万	0.00亿	0.000%
2026-07-30	7.490	7.300	7.800	7.250	-0.200	-2.667%	30.30万	0.00亿	0.000%
2026-07-29	7.750	7.500	7.770	7.400	-0.180	-2.344%	30.25万	0.00亿	0.000%
2026-07-28	7.220	7.680	7.690	7.200	0.460	6.371%	54.10万	0.00亿	0.000%
2026-07-27	6.570	7.220	7.220	6.500	0.660	10.061%	27.08万	0.00亿	0.000%
2026-07-24	7.070	6.560	7.100	6.510	-0.630	-8.762%	35.86万	0.00亿	0.000%
2026-07-23	7.030	7.190	7.220	6.880	0.130	1.841%	25.21万	0.00亿	0.000%
2026-07-22	7.100	7.060	7.270	6.940	-0.220	-3.022%	36.28万	0.00亿	0.000%
2026-07-21	7.360	7.280	7.360	6.860	-0.340	-4.462%	53.89万	0.00亿	0.000%
2026-07-20	8.060	7.620	8.290	7.620	-0.850	-10.035%	44.85万	0.00亿	0.000%
2026-07-17	9.280	8.470	9.280	8.470	-0.940	-9.989%	48.79万	0.00亿	0.000%
2026-07-16	9.300	9.410	9.640	9.260	0.000	0.000%	39.45万	0.00亿	0.000%
2026-07-15	9.300	9.410	9.750	9.300	-0.060	-0.634%	44.29万	0.00亿	0.000%
2026-07-14	9.170	9.470	9.520	8.900	0.300	3.272%	72.49万	0.00亿	0.000%
2026-07-13	8.750	9.170	9.550	8.750	0.490	5.645%	81.19万	0.00亿	0.000%
2026-07-10	8.810	8.680	8.920	8.640	-0.310	-3.448%	29.72万	0.00亿	0.000%
2026-07-09	8.720	8.990	9.310	8.580	0.290	3.333%	39.89万	0.00亿	0.000%
2026-07-08	8.730	8.700	8.890	8.430	-0.050	-0.571%	23.12万	0.00亿	0.000%
2026-07-07	9.200	8.750	9.240	8.720	-0.490	-5.303%	27.79万	0.00亿	0.000%
2026-07-06	9.340	9.240	9.450	8.860	-0.070	-0.752%	39.50万	0.00亿	0.000%
2026-07-03	8.600	9.310	9.350	8.500	0.690	8.005%	60.09万	0.00亿	0.000%
2026-07-02	7.830	8.620	8.640	7.820	0.730	9.252%	55.60万	0.00亿	0.000%
2026-07-01	7.760	7.890	8.000	7.650	0.140	1.806%	30.77万	0.00亿	0.000%
2026-06-30	7.790	7.750	8.000	7.540	-0.040	-0.513%	31.70万	0.00亿	0.000%
2026-06-29	7.970	7.790	8.150	7.530	-0.210	-2.625%	31.91万	0.00亿	0.000%
2026-06-26	8.160	8.000	8.390	7.830	-0.200	-2.439%	35.36万	0.00亿	0.000%
2026-06-25	8.100	8.200	8.800	8.070	0.100	1.235%	46.77万	0.00亿	0.000%
2026-06-24	8.010	8.100	8.140	7.750	0.090	1.124%	29.79万	0.00亿	0.000%
2026-06-23	8.400	8.010	8.630	8.010	-0.460	-5.431%	32.78万	0.00亿	0.000%
2026-06-22	8.230	8.470	8.580	8.000	0.180	2.171%	38.04万	0.00亿	0.000%
2026-06-18	8.710	8.290	8.730	8.080	-0.400	-4.603%	53.56万	0.00亿	0.000%
2026-06-17	9.270	8.690	9.310	8.480	-0.700	-7.455%	60.72万	0.00亿	0.000%
2026-06-16	9.650	9.390	9.770	9.340	-0.370	-3.791%	35.31万	0.00亿	0.000%
2026-06-15	9.640	9.760	10.310	9.620	0.180	1.879%	38.44万	0.00亿	0.000%
2026-06-12	9.450	9.580	9.590	9.140	0.210	2.241%	31.86万	0.00亿	0.000%
2026-06-11	9.520	9.370	9.570	9.250	-0.330	-3.402%	31.77万	0.00亿	0.000%
2026-06-10	9.860	9.700	10.200	9.570	-0.220	-2.218%	40.46万	0.00亿	0.000%
2026-06-09	10.330	9.920	10.490	9.630	-0.370	-3.596%	54.09万	0.00亿	0.000%
2026-06-08	10.280	10.290	10.540	9.980	-0.310	-2.925%	50.01万	0.00亿	0.000%
2026-06-05	10.080	10.600	10.670	10.010	0.500	4.950%	71.48万	0.00亿	0.000%
2026-06-04	10.180	10.100	10.400	9.920	-0.230	-2.227%	38.12万	0.00亿	0.000%
2026-06-03	10.160	10.330	10.380	9.890	0.070	0.682%	62.34万	0.00亿	0.000%
2026-06-02	11.000	10.260	11.010	9.910	-0.740	-6.727%	100.65万	0.00亿	0.000%
2026-06-01	10.120	11.000	11.000	10.000	1.000	10.000%	23.14万	0.00亿	0.000%
2026-05-29	10.390	10.000	10.540	9.940	-0.360	-3.475%	30.27万	0.00亿	0.000%
2026-05-28	10.180	10.360	10.510	10.070	0.120	1.172%	31.53万	0.00亿	0.000%
2026-05-27	10.480	10.240	10.540	10.110	-0.220	-2.103%	29.29万	0.00亿	0.000%
2026-05-26	10.400	10.460	10.550	10.030	0.060	0.577%	33.83万	0.00亿	0.000%
2026-05-25	10.480	10.400	10.700	10.300	0.100	0.971%	37.53万	0.00亿	0.000%
2026-05-22	10.320	10.300	10.400	9.890	-0.010	-0.097%	50.10万	0.00亿	0.000%
2026-05-21	11.500	10.310	11.760	10.310	-1.150	-10.035%	68.62万	0.00亿	0.000%
2026-05-20	11.260	11.460	11.680	11.160	0.150	1.326%	38.24万	0.00亿	0.000%
2026-05-19	11.450	11.310	11.580	11.140	-0.200	-1.738%	28.54万	0.00亿	0.000%
2026-05-18	11.250	11.510	11.790	10.950	0.260	2.311%	46.45万	0.00亿	0.000%
2026-05-15	11.550	11.250	11.630	11.100	-0.230	-2.003%	42.35万	0.00亿	0.000%
2026-05-14	11.810	11.480	12.210	11.450	-0.350	-2.959%	40.20万	0.00亿	0.000%
2026-05-13	12.000	11.830	12.000	11.650	-0.170	-1.417%	40.52万	0.00亿	0.000%
2026-05-12	12.470	12.000	12.470	11.610	-0.320	-2.597%	52.50万	0.00亿	0.000%
2026-05-11	12.360	12.320	12.680	12.020	-0.030	-0.243%	54.40万	0.00亿	0.000%
2026-05-08	12.160	12.350	12.480	11.950	0.310	2.575%	64.68万	0.00亿	0.000%
2026-05-07	12.000	12.040	12.500	11.940	0.120	1.007%	95.97万	0.00亿	0.000%
2026-05-06	10.970	11.920	12.020	10.930	0.720	6.429%	112.56万	0.00亿	0.000%
2026-04-30	10.210	11.200	11.200	10.210	1.020	10.020%	105.98万	0.00亿	0.000%
2026-04-29	9.840	10.180	10.220	9.810	0.340	3.455%	44.21万	0.00亿	0.000%
2026-04-28	9.650	9.840	10.000	9.610	0.070	0.716%	39.26万	0.00亿	0.000%
2026-04-27	9.380	9.770	9.930	9.200	0.340	3.606%	51.20万	0.00亿	0.000%
2026-04-24	9.420	9.430	9.600	9.100	-0.080	-0.841%	35.64万	0.00亿	0.000%
2026-04-23	9.410	9.510	9.650	9.370	0.130	1.386%	36.21万	0.00亿	0.000%
2026-04-22	9.360	9.380	9.420	9.310	-0.070	-0.741%	21.02万	0.00亿	0.000%
2026-04-21	9.550	9.450	9.550	9.330	-0.220	-2.275%	29.16万	0.00亿	0.000%
2026-04-20	9.380	9.670	9.690	9.360	0.210	2.220%	35.34万	0.00亿	0.000%
2026-04-17	9.600	9.460	9.640	9.320	-0.280	-2.875%	43.50万	0.00亿	0.000%
2026-04-16	9.290	9.740	10.050	9.270	0.450	4.844%	67.18万	0.00亿	0.000%
2026-04-15	9.450	9.290	9.480	9.240	-0.140	-1.485%	28.74万	0.00亿	0.000%
2026-04-14	9.720	9.430	9.850	9.220	-0.260	-2.683%	51.85万	0.00亿	0.000%
2026-04-13	9.970	9.690	10.010	9.570	-0.280	-2.808%	34.90万	0.00亿	0.000%
2026-04-10	10.330	9.970	10.390	9.940	0.000	0.000%	37.69万	0.00亿	0.000%
2026-04-09	10.460	10.200	10.500	10.150	0.000	0.000%	30.31万	0.00亿	0.000%
2026-04-08	10.310	10.560	10.570	10.300	0.000	0.000%	30.34万	0.00亿	0.000%
2026-04-07	9.850	10.120	10.200	9.830	0.000	0.000%	22.75万	0.00亿	0.000%
2026-04-03	10.300	9.850	10.310	9.820	0.000	0.000%	26.10万	0.00亿	0.000%
2026-04-02	10.170	10.220	10.350	10.030	0.000	0.000%	28.73万	0.00亿	0.000%
2026-04-01	10.110	10.250	10.300	10.030	0.000	0.000%	38.96万	0.00亿	0.000%