安妮股份(002235) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-24 | 7.79 | 7.80 | 7.52 | 7.57 | -0.30 | -3.81 | 232,011 | 17,705 | 3.56 | 4.04 |
| 2020-09-23 | 7.77 | 7.95 | 7.75 | 7.87 | 0.12 | 1.55 | 231,608 | 18,219 | 2.58 | 4.03 |
| 2020-09-22 | 8.04 | 8.04 | 7.70 | 7.75 | -0.28 | -3.49 | 325,165 | 25,469 | 4.23 | 5.66 |
| 2020-09-21 | 8.09 | 8.17 | 7.96 | 8.03 | -0.08 | -0.99 | 314,289 | 25,286 | 2.59 | 5.47 |
| 2020-09-18 | 8.19 | 8.25 | 7.92 | 8.11 | -0.18 | -2.17 | 440,899 | 35,585 | 3.98 | 7.68 |
| 2020-09-17 | 8.64 | 8.64 | 8.04 | 8.29 | -0.36 | -4.16 | 514,337 | 42,577 | 6.94 | 8.96 |
| 2020-09-16 | 9.09 | 9.20 | 8.60 | 8.65 | -0.91 | -9.52 | 651,395 | 57,093 | 6.28 | 11.34 |
| 2020-09-15 | 10.88 | 11.01 | 9.56 | 9.56 | -1.06 | -9.98 | 548,378 | 54,327 | 13.65 | 9.55 |
| 2020-09-14 | 10.60 | 11.38 | 10.50 | 10.62 | 0.19 | 1.82 | 499,575 | 54,785 | 8.44 | 8.70 |
| 2020-09-11 | 10.22 | 10.51 | 10.13 | 10.43 | 0.28 | 2.76 | 179,579 | 18,591 | 3.74 | 3.13 |
| 2020-09-10 | 10.83 | 10.83 | 10.12 | 10.15 | -0.52 | -4.87 | 249,344 | 26,059 | 6.65 | 4.34 |
| 2020-09-09 | 10.99 | 11.09 | 10.60 | 10.67 | -0.47 | -4.22 | 291,077 | 31,491 | 4.40 | 5.07 |
| 2020-09-08 | 11.15 | 11.35 | 10.86 | 11.14 | 0.05 | 0.45 | 307,927 | 34,211 | 4.42 | 5.36 |
| 2020-09-07 | 10.93 | 11.55 | 10.84 | 11.09 | 0.09 | 0.82 | 456,892 | 51,364 | 6.45 | 7.96 |
| 2020-09-04 | 10.35 | 11.16 | 10.30 | 11.00 | 0.47 | 4.46 | 446,370 | 48,133 | 8.17 | 7.77 |
| 2020-09-03 | 10.25 | 10.76 | 10.15 | 10.53 | 0.31 | 3.03 | 441,191 | 46,594 | 5.97 | 7.68 |
| 2020-09-02 | 10.39 | 10.49 | 10.13 | 10.22 | -0.11 | -1.06 | 241,379 | 24,777 | 3.49 | 4.20 |
| 2020-09-01 | 10.45 | 10.64 | 10.21 | 10.33 | -0.11 | -1.05 | 268,678 | 27,998 | 4.12 | 4.68 |
| 2020-08-31 | 10.59 | 10.66 | 10.36 | 10.44 | 0.03 | 0.29 | 375,881 | 39,513 | 2.88 | 6.55 |
| 2020-08-28 | 10.37 | 10.71 | 10.23 | 10.41 | -0.05 | -0.48 | 431,579 | 45,058 | 4.59 | 7.52 |
| 2020-08-27 | 9.49 | 10.46 | 9.45 | 10.46 | 0.95 | 9.99 | 598,819 | 61,268 | 10.62 | 10.43 |
| 2020-08-26 | 9.94 | 10.07 | 9.45 | 9.51 | -0.48 | -4.80 | 246,071 | 23,847 | 6.21 | 4.29 |
| 2020-08-25 | 10.30 | 10.50 | 9.98 | 9.99 | -0.28 | -2.73 | 271,948 | 27,598 | 5.06 | 4.74 |
| 2020-08-24 | 10.39 | 10.59 | 10.18 | 10.27 | -0.17 | -1.63 | 269,516 | 28,030 | 3.93 | 4.69 |
| 2020-08-21 | 10.21 | 10.50 | 10.06 | 10.44 | 0.26 | 2.55 | 370,037 | 38,302 | 4.32 | 6.44 |
| 2020-08-20 | 10.01 | 10.33 | 9.91 | 10.18 | 0.07 | 0.69 | 240,075 | 24,356 | 4.15 | 4.18 |
| 2020-08-19 | 10.05 | 10.44 | 9.89 | 10.11 | 0.00 | 0.00 | 273,281 | 27,851 | 5.44 | 4.76 |
| 2020-08-18 | 10.16 | 10.36 | 10.00 | 10.11 | 0.02 | 0.20 | 248,394 | 25,282 | 3.57 | 4.33 |
| 2020-08-17 | 9.80 | 10.22 | 9.78 | 10.09 | 0.26 | 2.65 | 271,647 | 27,390 | 4.48 | 4.73 |
| 2020-08-14 | 9.44 | 9.93 | 9.35 | 9.83 | 0.40 | 4.24 | 278,636 | 27,097 | 6.15 | 4.85 |
| 2020-08-13 | 9.55 | 9.63 | 9.38 | 9.43 | -0.05 | -0.53 | 169,067 | 16,042 | 2.64 | 2.94 |
| 2020-08-12 | 9.75 | 9.87 | 9.32 | 9.48 | -0.34 | -3.46 | 281,123 | 26,818 | 5.60 | 4.90 |
| 2020-08-11 | 10.05 | 10.18 | 9.78 | 9.82 | -0.15 | -1.50 | 295,317 | 29,466 | 4.01 | 5.14 |
| 2020-08-10 | 10.01 | 10.44 | 9.90 | 9.97 | -0.15 | -1.48 | 288,725 | 29,115 | 5.34 | 5.03 |
| 2020-08-07 | 10.81 | 10.85 | 9.90 | 10.12 | -0.58 | -5.42 | 508,463 | 51,872 | 8.88 | 8.85 |
| 2020-08-06 | 10.82 | 11.38 | 10.60 | 10.70 | -0.21 | -1.92 | 622,187 | 67,809 | 7.15 | 10.84 |
| 2020-08-05 | 10.23 | 11.20 | 10.18 | 10.91 | 0.53 | 5.11 | 637,235 | 68,692 | 9.83 | 11.10 |
| 2020-08-04 | 10.00 | 10.74 | 9.99 | 10.38 | 0.40 | 4.01 | 771,181 | 79,678 | 7.52 | 13.43 |
| 2020-08-03 | 9.93 | 10.08 | 9.72 | 9.98 | 0.04 | 0.40 | 516,521 | 51,276 | 3.62 | 9.00 |
| 2020-07-31 | 9.46 | 9.95 | 9.43 | 9.94 | 0.45 | 4.74 | 605,322 | 59,026 | 5.48 | 10.54 |
| 2020-07-30 | 9.58 | 9.72 | 9.39 | 9.49 | -0.11 | -1.15 | 353,450 | 33,691 | 3.44 | 6.16 |
| 2020-07-29 | 9.21 | 9.64 | 9.05 | 9.60 | 0.31 | 3.34 | 442,653 | 41,740 | 6.35 | 7.71 |
| 2020-07-28 | 9.32 | 9.59 | 9.10 | 9.29 | 0.11 | 1.20 | 310,184 | 28,916 | 5.34 | 5.40 |
| 2020-07-27 | 9.41 | 9.73 | 9.03 | 9.18 | -0.10 | -1.08 | 370,455 | 34,705 | 7.54 | 6.45 |
| 2020-07-24 | 9.26 | 9.76 | 9.26 | 9.28 | -0.06 | -0.64 | 610,133 | 58,049 | 5.35 | 10.63 |
| 2020-07-23 | 9.51 | 9.55 | 9.08 | 9.34 | -0.25 | -2.61 | 450,745 | 41,741 | 4.90 | 7.85 |
| 2020-07-22 | 9.54 | 9.84 | 9.28 | 9.59 | 0.06 | 0.63 | 751,894 | 72,182 | 5.88 | 13.09 |
| 2020-07-21 | 9.42 | 9.64 | 9.20 | 9.53 | 0.20 | 2.14 | 745,656 | 70,384 | 4.72 | 12.99 |
| 2020-07-20 | 8.52 | 9.33 | 8.50 | 9.33 | 0.85 | 10.02 | 566,857 | 52,100 | 9.79 | 9.87 |
| 2020-07-17 | 9.07 | 9.08 | 8.18 | 8.48 | -0.48 | -5.36 | 368,447 | 31,509 | 10.04 | 6.42 |
| 2020-07-16 | 8.81 | 9.49 | 8.70 | 8.96 | 0.18 | 2.05 | 633,637 | 58,380 | 9.00 | 11.03 |
| 2020-07-15 | 9.10 | 9.15 | 8.61 | 8.78 | -0.47 | -5.08 | 390,688 | 34,901 | 5.84 | 6.80 |
| 2020-07-14 | 9.11 | 9.36 | 9.01 | 9.25 | 0.15 | 1.65 | 515,562 | 47,439 | 3.85 | 8.98 |
| 2020-07-13 | 8.85 | 9.13 | 8.85 | 9.10 | 0.19 | 2.13 | 372,529 | 33,670 | 3.14 | 6.49 |
| 2020-07-10 | 9.15 | 9.18 | 8.85 | 8.91 | -0.31 | -3.36 | 347,849 | 31,331 | 3.58 | 6.06 |
| 2020-07-09 | 8.96 | 9.25 | 8.88 | 9.22 | 0.19 | 2.10 | 443,230 | 40,313 | 4.10 | 7.72 |
| 2020-07-08 | 8.87 | 9.14 | 8.75 | 9.03 | 0.08 | 0.89 | 423,402 | 37,968 | 4.36 | 7.37 |
| 2020-07-07 | 8.75 | 9.18 | 8.55 | 8.95 | 0.27 | 3.11 | 475,231 | 42,243 | 7.26 | 8.28 |
| 2020-07-06 | 8.40 | 8.73 | 8.35 | 8.68 | 0.31 | 3.70 | 278,205 | 23,873 | 4.54 | 4.84 |
| 2020-07-03 | 8.20 | 8.42 | 8.16 | 8.37 | 0.18 | 2.20 | 232,344 | 19,281 | 3.17 | 4.05 |
| 2020-07-02 | 8.16 | 8.23 | 8.10 | 8.19 | 0.04 | 0.49 | 180,582 | 14,748 | 1.60 | 3.14 |
| 2020-07-01 | 8.17 | 8.33 | 8.08 | 8.15 | 0.00 | 0.00 | 185,140 | 15,188 | 3.07 | 3.22 |
