安诺其（300067）历史行情
以下为安诺其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 | 5.310 | 5.180 | 5.420 | 5.130 | -0.170 | -3.178% | 38.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.320 | 5.350 | 5.510 | 5.270 | 0.100 | 1.905% | 4,472.27万 | 2.41亿 | 4.771% |
| 2026-10-06 | 5.320 | 5.350 | 5.510 | 5.270 | 0.100 | 1.905% | 4,472.27万 | 2.41亿 | 4.771% |
| 2026-10-05 | 5.320 | 5.350 | 5.510 | 5.270 | 0.100 | 1.905% | 4,472.27万 | 2.41亿 | 4.771% |
| 2026-10-02 | 5.320 | 5.350 | 5.510 | 5.270 | 0.100 | 1.905% | 4,472.27万 | 2.41亿 | 4.771% |
| 2026-10-01 | 5.320 | 5.350 | 5.510 | 5.270 | 0.100 | 1.905% | 4,472.27万 | 2.41亿 | 4.771% |
| 2026-09-30 | 5.320 | 5.350 | 5.510 | 5.270 | 0.100 | 1.905% | 44.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.170 | 5.250 | 5.320 | 5.100 | 0.100 | 1.942% | 25.46万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.280 | 5.150 | 5.280 | 5.050 | -0.110 | -2.091% | 25.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.300 | 5.260 | 5.370 | 5.240 | -0.070 | -1.313% | 1,864.12万 | 0.99亿 | 1.988% |
| 2026-09-24 | 5.300 | 5.260 | 5.370 | 5.240 | -0.070 | -1.313% | 18.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.480 | 5.330 | 5.510 | 5.320 | -0.190 | -3.442% | 27.52万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.620 | 5.520 | 5.620 | 5.490 | -0.020 | -0.361% | 33.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.310 | 5.540 | 5.590 | 5.310 | 0.250 | 4.726% | 53.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.200 | 5.290 | 5.330 | 5.190 | 0.110 | 2.124% | 29.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.120 | 5.180 | 5.230 | 5.110 | 0.020 | 0.388% | 22.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.060 | 5.160 | 5.180 | 5.000 | 0.100 | 1.976% | 21.99万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.180 | 5.060 | 5.200 | 5.050 | -0.160 | -3.065% | 23.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.120 | 5.220 | 5.230 | 5.100 | 0.070 | 1.359% | 21.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.210 | 5.150 | 5.250 | 5.050 | -0.150 | -2.830% | 27.95万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.350 | 5.300 | 5.370 | 5.280 | -0.070 | -1.304% | 20.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.480 | 5.370 | 5.490 | 5.350 | -0.120 | -2.186% | 30.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.480 | 5.490 | 5.540 | 5.450 | 0.010 | 0.182% | 27.83万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.620 | 5.480 | 5.630 | 5.460 | -0.100 | -1.792% | 35.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.690 | 5.580 | 5.730 | 5.540 | -0.020 | -0.357% | 43.64万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.640 | 5.600 | 5.670 | 5.500 | -0.050 | -0.885% | 41.57万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.620 | 5.650 | 5.740 | 5.590 | -0.070 | -1.224% | 50.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.660 | 5.720 | 5.790 | 5.610 | 0.120 | 2.143% | 80.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.400 | 5.600 | 5.670 | 5.310 | 0.070 | 1.266% | 76.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.270 | 5.530 | 5.610 | 5.270 | 0.240 | 4.537% | 78.70万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.230 | 5.290 | 5.380 | 5.210 | 0.000 | 0.000% | 46.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.220 | 5.290 | 5.300 | 5.140 | 0.070 | 1.341% | 37.93万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.060 | 5.220 | 5.240 | 5.040 | 0.110 | 2.153% | 27.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.190 | 5.110 | 5.240 | 5.030 | -0.080 | -1.541% | 24.45万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.130 | 5.190 | 5.200 | 5.020 | -0.010 | -0.192% | 27.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.190 | 5.200 | 5.290 | 5.120 | 0.060 | 1.167% | 40.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.400 | 5.140 | 5.400 | 5.130 | -0.350 | -6.375% | 53.55万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.670 | 5.490 | 5.710 | 5.460 | -0.270 | -4.687% | 65.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.810 | 5.760 | 5.830 | 5.650 | -0.030 | -0.518% | 59.45万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.940 | 5.790 | 5.970 | 5.630 | -0.060 | -1.026% | 88.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.110 | 5.850 | 6.200 | 5.840 | -0.260 | -4.255% | 149.88万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.990 | 6.110 | 6.490 | 5.980 | 0.520 | 9.302% | 198.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.610 | 5.590 | 5.670 | 5.530 | -0.030 | -0.534% | 48.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.550 | 5.620 | 5.620 | 5.400 | 0.040 | 0.717% | 46.90万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.660 | 5.580 | 5.670 | 5.440 | -0.090 | -1.587% | 67.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.750 | 5.670 | 5.790 | 5.590 | -0.080 | -1.391% | 62.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.660 | 5.750 | 5.770 | 5.630 | -0.010 | -0.174% | 79.18万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.490 | 5.760 | 5.790 | 5.490 | 0.220 | 3.971% | 101.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.600 | 5.540 | 5.670 | 5.480 | -0.130 | -2.293% | 81.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.420 | 5.670 | 5.720 | 5.400 | 0.290 | 5.390% | 122.45万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.600 | 5.380 | 5.660 | 5.360 | -0.510 | -8.659% | 125.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.500 | 5.890 | 6.030 | 5.210 | 0.270 | 4.804% | 190.24万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.000 | 5.620 | 5.620 | 5.000 | 0.940 | 20.085% | 154.85万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.400 | 4.680 | 4.700 | 4.400 | 0.250 | 5.643% | 37.72万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.600 | 4.430 | 4.680 | 4.420 | -0.260 | -5.544% | 29.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.550 | 4.690 | 4.700 | 4.550 | 0.100 | 2.179% | 32.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.460 | 4.590 | 4.630 | 4.440 | 0.100 | 2.227% | 36.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.390 | 4.490 | 4.510 | 4.110 | 0.100 | 2.278% | 44.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.480 | 4.390 | 4.620 | 4.320 | -0.110 | -2.444% | 43.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.710 | 4.500 | 4.830 | 4.420 | -0.260 | -5.462% | 39.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.620 | 4.760 | 4.840 | 4.600 | 0.060 | 1.277% | 33.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.600 | 4.700 | 4.740 | 4.590 | 0.070 | 1.512% | 30.37万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.540 | 4.630 | 4.630 | 4.450 | 0.060 | 1.313% | 31.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.760 | 4.570 | 4.960 | 4.540 | -0.260 | -5.383% | 38.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.740 | 4.830 | 4.970 | 4.690 | 0.040 | 0.835% | 39.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.750 | 4.790 | 4.860 | 4.590 | 0.000 | 0.000% | 39.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.890 | 4.790 | 4.930 | 4.740 | -0.100 | -2.045% | 33.00万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.190 | 4.890 | 5.210 | 4.870 | -0.310 | -5.962% | 43.34万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.300 | 5.200 | 5.400 | 5.190 | -0.120 | -2.256% | 35.40万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.460 | 5.320 | 5.550 | 5.300 | -0.140 | -2.564% | 41.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.570 | 5.460 | 5.670 | 5.430 | -0.200 | -3.534% | 43.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.370 | 5.660 | 5.710 | 5.290 | 0.240 | 4.428% | 53.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.340 | 5.420 | 5.440 | 5.180 | 0.120 | 2.264% | 42.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.400 | 5.300 | 5.510 | 5.230 | -0.140 | -2.574% | 51.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.660 | 5.440 | 5.730 | 5.430 | -0.340 | -5.882% | 63.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.990 | 5.780 | 6.160 | 5.690 | -0.220 | -3.667% | 81.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.000 | 6.000 | 6.050 | 5.710 | -0.020 | -0.332% | 98.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.570 | 6.020 | 6.400 | 5.540 | 0.400 | 7.117% | 133.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.620 | 5.620 | 5.700 | 5.370 | 0.030 | 0.537% | 57.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.520 | 5.590 | 5.730 | 5.420 | 0.030 | 0.540% | 55.46万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.470 | 5.560 | 5.560 | 5.430 | 0.040 | 0.725% | 40.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.380 | 5.520 | 5.540 | 5.250 | 0.090 | 1.657% | 46.86万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.250 | 5.430 | 5.490 | 5.220 | 0.190 | 3.626% | 44.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.270 | 5.240 | 5.350 | 5.130 | 0.070 | 1.354% | 40.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.230 | 5.170 | 5.320 | 5.090 | -0.090 | -1.711% | 36.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.300 | 5.260 | 5.480 | 5.190 | -0.080 | -1.498% | 41.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.360 | 5.340 | 5.370 | 5.230 | 0.090 | 1.714% | 34.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.220 | 5.250 | 5.460 | 5.190 | -0.250 | -4.545% | 44.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.520 | 5.500 | 5.610 | 5.320 | -0.030 | -0.542% | 45.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.530 | 5.530 | 5.640 | 5.470 | -0.090 | -1.601% | 32.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.590 | 5.620 | 5.690 | 5.530 | -0.020 | -0.355% | 37.59万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.750 | 5.640 | 5.810 | 5.470 | -0.140 | -2.422% | 44.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.770 | 5.780 | 5.920 | 5.660 | 0.010 | 0.173% | 44.56万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.060 | 5.770 | 6.080 | 5.720 | -0.300 | -4.942% | 51.83万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.020 | 6.070 | 6.170 | 5.930 | 0.030 | 0.497% | 47.57万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.230 | 6.040 | 6.260 | 6.000 | -0.230 | -3.668% | 54.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.400 | 6.270 | 6.410 | 6.150 | -0.210 | -3.241% | 63.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.600 | 6.480 | 6.730 | 6.410 | -0.230 | -3.428% | 66.40万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.470 | 6.710 | 6.720 | 6.420 | 0.260 | 4.031% | 72.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.040 | 6.450 | 7.070 | 6.420 | -0.590 | -8.381% | 117.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.860 | 7.040 | 7.370 | 6.830 | 0.040 | 0.571% | 123.80万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.750 | 7.000 | 7.050 | 6.660 | 0.230 | 3.397% | 92.15万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.870 | 6.770 | 7.140 | 6.700 | -0.150 | -2.168% | 74.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.060 | 6.920 | 7.220 | 6.850 | -0.080 | -1.143% | 87.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.300 | 7.000 | 7.430 | 7.000 | -0.440 | -5.914% | 114.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.000 | 7.440 | 7.540 | 6.900 | 0.360 | 5.085% | 152.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.400 | 7.080 | 7.400 | 7.010 | -0.390 | -5.221% | 123.07万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.600 | 7.470 | 7.750 | 7.340 | -0.150 | -1.969% | 128.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.630 | 7.620 | 7.830 | 7.550 | -0.350 | -4.391% | 157.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.660 | 7.970 | 8.180 | 7.520 | 0.400 | 5.284% | 219.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.030 | 7.570 | 7.850 | 7.030 | 0.720 | 10.511% | 246.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.040 | 6.850 | 7.450 | 6.810 | -0.270 | -3.792% | 210.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.130 | 7.120 | 7.350 | 7.010 | -0.280 | -3.784% | 219.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.880 | 7.400 | 7.750 | 6.680 | 0.880 | 13.497% | 330.22万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.760 | 6.520 | 6.860 | 6.400 | -0.150 | -2.249% | 209.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.350 | 6.670 | 7.600 | 6.660 | -0.600 | -8.253% | 368.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.270 | 7.270 | 7.270 | 7.270 | 1.210 | 19.967% | 32.37万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.060 | 6.060 | 6.060 | 6.060 | 1.010 | 20.000% | 17.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.050 | 5.050 | 5.050 | 5.050 | 0.000 | 0.000% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.090 | 4.210 | 4.210 | 4.080 | 0.000 | 0.000% | 19.51万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.220 | 4.080 | 4.260 | 4.070 | 0.000 | 0.000% | 20.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.350 | 4.190 | 4.360 | 4.180 | 0.000 | 0.000% | 24.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.400 | 4.350 | 4.430 | 4.310 | 0.000 | 0.000% | 19.55万 | 0.00亿 | 0.000% |