安奈儿（002875）历史行情

以下为安奈儿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	12.840	12.690	13.180	12.600	-0.010	-0.079%	343.16万	0.44亿	1.616%
2026-10-07	13.000	12.700	13.000	12.570	-0.170	-1.321%	346.20万	0.44亿	1.630%
2026-10-06	13.000	12.700	13.000	12.570	-0.170	-1.321%	346.20万	0.44亿	1.630%
2026-10-05	13.000	12.700	13.000	12.570	-0.170	-1.321%	346.20万	0.44亿	1.630%
2026-10-02	13.000	12.700	13.000	12.570	-0.170	-1.321%	346.20万	0.44亿	1.630%
2026-10-01	13.000	12.700	13.000	12.570	-0.170	-1.321%	346.20万	0.44亿	1.630%
2026-09-30	13.000	12.700	13.000	12.570	-0.170	-1.321%	3.46万	0.00亿	0.000%
2026-09-29	12.840	12.870	13.090	12.590	0.150	1.179%	3.16万	0.00亿	0.000%
2026-09-28	13.010	12.720	13.080	12.590	-0.250	-1.928%	4.09万	0.00亿	0.000%
2026-09-27	13.110	12.970	13.310	12.930	-0.130	-0.992%	272.17万	0.36亿	1.281%
2026-09-24	13.110	12.970	13.310	12.930	-0.130	-0.992%	2.72万	0.00亿	0.000%
2026-09-23	13.230	13.100	13.260	13.010	-0.070	-0.532%	2.48万	0.00亿	0.000%
2026-09-22	13.230	13.170	13.370	13.110	-0.060	-0.454%	3.25万	0.00亿	0.000%
2026-09-21	12.950	13.230	13.240	12.880	0.290	2.241%	3.54万	0.00亿	0.000%
2026-09-18	12.750	12.940	13.040	12.700	0.320	2.536%	3.90万	0.00亿	0.000%
2026-09-17	12.710	12.620	12.770	12.550	-0.160	-1.252%	2.85万	0.00亿	0.000%
2026-09-16	12.480	12.780	12.800	12.370	0.260	2.077%	3.51万	0.00亿	0.000%
2026-09-15	13.000	12.520	13.040	12.490	-0.540	-4.135%	4.34万	0.00亿	0.000%
2026-09-14	13.320	13.060	13.330	13.000	-0.190	-1.434%	3.45万	0.00亿	0.000%
2026-09-11	13.170	13.250	13.490	12.990	-0.060	-0.451%	5.37万	0.00亿	0.000%
2026-09-10	13.590	13.310	13.610	13.130	-0.440	-3.200%	5.80万	0.00亿	0.000%
2026-09-09	13.970	13.750	14.100	13.520	-0.140	-1.008%	6.77万	0.00亿	0.000%
2026-09-08	13.610	13.890	13.950	13.490	0.340	2.509%	8.24万	0.00亿	0.000%
2026-09-07	13.740	13.550	13.750	13.500	-0.070	-0.514%	5.66万	0.00亿	0.000%
2026-09-04	13.770	13.620	13.940	13.500	-0.120	-0.873%	6.47万	0.00亿	0.000%
2026-09-03	14.100	13.740	14.310	13.680	-0.340	-2.415%	8.31万	0.00亿	0.000%
2026-09-02	14.120	14.080	14.340	13.880	-0.070	-0.495%	9.03万	0.00亿	0.000%
2026-09-01	14.590	14.150	14.860	13.860	-0.340	-2.346%	14.26万	0.00亿	0.000%
2026-08-31	13.180	14.490	14.490	12.980	1.320	10.023%	10.52万	0.00亿	0.000%
2026-08-28	13.050	13.170	13.260	12.980	0.220	1.699%	3.78万	0.00亿	0.000%
2026-08-27	12.980	12.950	13.200	12.860	-0.190	-1.446%	4.64万	0.00亿	0.000%
2026-08-26	13.210	13.140	13.860	13.030	0.020	0.152%	5.03万	0.00亿	0.000%
2026-08-25	12.780	13.120	13.180	12.530	0.260	2.022%	4.08万	0.00亿	0.000%
2026-08-24	13.240	12.860	13.310	12.710	-0.320	-2.428%	3.04万	0.00亿	0.000%
2026-08-21	13.230	13.180	13.350	12.950	-0.160	-1.199%	3.71万	0.00亿	0.000%
2026-08-20	13.210	13.340	13.430	13.050	0.290	2.222%	3.22万	0.00亿	0.000%
2026-08-19	13.430	13.050	13.650	13.000	-0.630	-4.605%	3.91万	0.00亿	0.000%
2026-08-18	13.700	13.680	13.820	13.470	-0.010	-0.073%	3.33万	0.00亿	0.000%
2026-08-17	13.710	13.690	13.800	13.500	0.020	0.146%	4.41万	0.00亿	0.000%
2026-08-14	14.000	13.670	14.090	13.530	-0.300	-2.147%	4.19万	0.00亿	0.000%
2026-08-13	14.480	13.970	14.500	13.970	-0.530	-3.655%	4.20万	0.00亿	0.000%
2026-08-12	14.070	14.500	14.540	14.030	0.500	3.571%	4.97万	0.00亿	0.000%
2026-08-11	13.930	14.000	14.040	13.640	0.080	0.575%	3.52万	0.00亿	0.000%
2026-08-10	13.960	13.920	13.960	13.430	0.110	0.797%	4.08万	0.00亿	0.000%
2026-08-07	14.010	13.810	14.010	13.530	-0.200	-1.428%	6.13万	0.00亿	0.000%
2026-08-06	13.670	14.010	14.150	13.450	0.530	3.932%	8.60万	0.00亿	0.000%
2026-08-05	12.900	13.480	13.660	12.880	0.600	4.658%	5.60万	0.00亿	0.000%
2026-08-04	12.750	12.880	12.980	12.560	0.210	1.657%	3.00万	0.00亿	0.000%
2026-08-03	12.450	12.670	12.670	12.360	0.220	1.767%	3.28万	0.00亿	0.000%
2026-07-31	12.070	12.450	12.590	12.050	0.440	3.664%	4.38万	0.00亿	0.000%
2026-07-30	12.140	12.010	12.480	11.940	-0.270	-2.199%	4.48万	0.00亿	0.000%
2026-07-29	12.060	12.280	12.500	11.900	0.230	1.909%	5.04万	0.00亿	0.000%
2026-07-28	11.700	12.050	12.300	11.690	0.320	2.728%	5.47万	0.00亿	0.000%
2026-07-27	11.080	11.730	11.800	11.080	0.520	4.639%	5.86万	0.00亿	0.000%
2026-07-24	11.540	11.210	11.590	11.080	-0.320	-2.775%	3.71万	0.00亿	0.000%
2026-07-23	11.150	11.530	11.560	11.040	0.430	3.874%	4.44万	0.00亿	0.000%
2026-07-22	11.510	11.100	11.550	10.990	-0.370	-3.226%	5.23万	0.00亿	0.000%
2026-07-21	11.550	11.470	11.590	10.550	-0.080	-0.693%	8.71万	0.00亿	0.000%
2026-07-20	11.850	11.550	12.340	11.380	-0.410	-3.428%	7.77万	0.00亿	0.000%
2026-07-17	12.660	11.960	12.950	11.780	-0.750	-5.901%	7.70万	0.00亿	0.000%
2026-07-16	12.540	12.710	13.020	12.440	0.070	0.554%	4.83万	0.00亿	0.000%
2026-07-15	12.870	12.640	13.170	12.600	-0.060	-0.472%	6.10万	0.00亿	0.000%
2026-07-14	13.260	12.700	13.450	12.510	-0.510	-3.861%	8.65万	0.00亿	0.000%
2026-07-13	14.220	13.210	14.220	13.040	-0.330	-2.437%	10.88万	0.00亿	0.000%
2026-07-10	12.700	13.540	14.100	12.690	0.720	5.616%	13.21万	0.00亿	0.000%
2026-07-09	13.000	12.820	13.190	12.400	-0.240	-1.838%	9.20万	0.00亿	0.000%
2026-07-08	13.580	13.060	13.690	13.020	-0.580	-4.252%	6.62万	0.00亿	0.000%
2026-07-07	14.270	13.640	14.500	13.560	-0.720	-5.014%	5.97万	0.00亿	0.000%
2026-07-06	14.840	14.360	15.050	14.330	-0.480	-3.235%	5.13万	0.00亿	0.000%
2026-07-03	14.850	14.840	15.070	14.580	-0.010	-0.067%	5.58万	0.00亿	0.000%
2026-07-02	15.320	14.850	15.480	14.700	-0.320	-2.109%	5.15万	0.00亿	0.000%
2026-07-01	14.880	15.170	15.740	14.740	0.310	2.086%	8.07万	0.00亿	0.000%
2026-06-30	14.920	14.860	15.190	14.650	-0.110	-0.735%	5.08万	0.00亿	0.000%
2026-06-29	15.000	14.970	15.230	14.610	-0.140	-0.927%	8.00万	0.00亿	0.000%
2026-06-26	16.060	15.110	16.270	15.010	-1.180	-7.244%	9.06万	0.00亿	0.000%
2026-06-25	16.340	16.290	16.750	16.250	-0.170	-1.033%	5.22万	0.00亿	0.000%
2026-06-24	17.280	16.460	17.330	16.200	-0.840	-4.855%	7.94万	0.00亿	0.000%
2026-06-23	16.420	17.300	17.650	16.420	0.760	4.595%	9.29万	0.00亿	0.000%
2026-06-22	16.000	16.540	16.820	15.510	0.530	3.310%	10.84万	0.00亿	0.000%
2026-06-18	16.520	16.010	16.690	15.700	-0.560	-3.380%	8.19万	0.00亿	0.000%
2026-06-17	16.720	16.570	17.060	16.290	-0.190	-1.134%	7.59万	0.00亿	0.000%
2026-06-16	16.280	16.760	17.180	15.030	0.160	0.964%	12.76万	0.00亿	0.000%
2026-06-15	16.550	16.600	17.100	16.300	0.100	0.606%	4.95万	0.00亿	0.000%
2026-06-12	16.890	16.500	17.390	16.470	-0.160	-0.960%	4.90万	0.00亿	0.000%
2026-06-11	16.710	16.660	16.880	16.410	-0.170	-1.010%	4.54万	0.00亿	0.000%
2026-06-10	17.020	16.830	17.390	16.720	-0.270	-1.579%	5.62万	0.00亿	0.000%
2026-06-09	17.690	17.100	17.890	16.960	-0.470	-2.675%	7.66万	0.00亿	0.000%
2026-06-08	18.190	17.570	18.590	17.190	-1.040	-5.588%	9.32万	0.00亿	0.000%
2026-06-05	19.470	18.610	19.560	18.470	-1.020	-5.196%	11.70万	0.00亿	0.000%
2026-06-04	21.520	19.630	21.520	19.630	-2.180	-9.995%	12.11万	0.00亿	0.000%
2026-06-03	20.000	21.810	21.810	20.000	1.980	9.985%	5.58万	0.00亿	0.000%
2026-06-02	20.450	19.830	20.450	19.520	-0.620	-3.032%	5.80万	0.00亿	0.000%
2026-06-01	20.410	20.450	21.000	20.300	-0.150	-0.728%	4.03万	0.00亿	0.000%
2026-05-29	21.740	20.600	21.740	20.510	-0.990	-4.585%	6.07万	0.00亿	0.000%
2026-05-28	21.600	21.590	22.230	21.190	-0.280	-1.280%	4.00万	0.00亿	0.000%
2026-05-27	22.570	21.870	22.790	21.550	-0.720	-3.187%	5.24万	0.00亿	0.000%
2026-05-26	22.980	22.590	23.170	22.080	-0.410	-1.783%	5.16万	0.00亿	0.000%
2026-05-25	23.310	23.000	23.750	22.400	0.150	0.656%	5.39万	0.00亿	0.000%
2026-05-22	22.550	22.850	23.350	22.120	0.700	3.160%	6.19万	0.00亿	0.000%
2026-05-21	22.960	22.150	23.400	22.060	-0.810	-3.528%	5.35万	0.00亿	0.000%
2026-05-20	23.180	22.960	23.590	22.880	-0.390	-1.670%	4.46万	0.00亿	0.000%
2026-05-19	23.120	23.350	23.490	22.610	0.160	0.690%	6.58万	0.00亿	0.000%
2026-05-18	23.900	23.190	24.060	22.950	-0.700	-2.930%	7.60万	0.00亿	0.000%
2026-05-15	24.870	23.890	25.040	23.760	-0.980	-3.940%	8.24万	0.00亿	0.000%
2026-05-14	24.990	24.870	25.680	24.710	-0.240	-0.956%	6.41万	0.00亿	0.000%
2026-05-13	25.040	25.110	25.340	24.690	0.290	1.168%	6.37万	0.00亿	0.000%
2026-05-12	25.300	24.820	25.300	24.600	-0.430	-1.703%	6.12万	0.00亿	0.000%
2026-05-11	25.330	25.250	25.800	24.560	-0.050	-0.198%	11.18万	0.00亿	0.000%
2026-05-08	24.210	25.300	26.120	24.210	1.040	4.287%	10.96万	0.00亿	0.000%
2026-05-07	24.210	24.260	24.800	23.860	-0.570	-2.296%	9.98万	0.00亿	0.000%
2026-05-06	25.560	24.830	25.630	24.420	-0.490	-1.935%	12.95万	0.00亿	0.000%
2026-04-30	25.150	25.320	26.800	24.700	0.690	2.801%	19.45万	0.00亿	0.000%
2026-04-29	22.430	24.630	24.630	22.350	2.240	10.004%	13.34万	0.00亿	0.000%
2026-04-28	22.500	22.390	22.750	22.170	-0.360	-1.582%	5.24万	0.00亿	0.000%
2026-04-27	22.280	22.750	23.230	22.170	0.490	2.201%	8.04万	0.00亿	0.000%
2026-04-24	22.720	22.260	23.250	22.230	-0.460	-2.025%	10.46万	0.00亿	0.000%
2026-04-23	23.070	22.720	23.250	21.600	-0.390	-1.688%	16.96万	0.00亿	0.000%
2026-04-22	23.850	23.110	24.310	22.750	-0.730	-3.062%	16.65万	0.00亿	0.000%
2026-04-21	23.010	23.840	23.980	22.800	1.130	4.976%	14.86万	0.00亿	0.000%
2026-04-20	22.070	22.710	22.790	22.030	0.650	2.947%	13.72万	0.00亿	0.000%
2026-04-17	21.410	22.060	22.160	20.800	1.070	5.098%	22.98万	0.00亿	0.000%
2026-04-16	18.980	20.990	20.990	18.980	1.910	10.010%	18.18万	0.00亿	0.000%
2026-04-15	19.730	19.080	19.730	18.900	-0.440	-2.254%	4.89万	0.00亿	0.000%
2026-04-14	19.160	19.520	19.700	18.950	0.360	1.879%	5.20万	0.00亿	0.000%
2026-04-13	18.690	19.160	19.300	18.630	0.380	2.023%	5.06万	0.00亿	0.000%
2026-04-10	19.010	18.780	19.200	18.730	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-09	18.880	18.910	19.140	18.560	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-08	18.600	18.950	19.120	18.500	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-07	18.270	18.380	18.590	18.170	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-03	19.000	18.260	19.150	18.230	0.000	0.000%	4.40万	0.00亿	0.000%
2026-04-02	19.330	19.050	19.420	18.930	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-01	19.310	19.190	19.490	18.880	0.000	0.000%	3.40万	0.00亿	0.000%