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(%) |
| 2019-08-20 | 7.32 | 7.65 | 7.27 | 7.39 | 0.12 | 1.65 | 385,490 | 28,767 | 5.23 | 7.20 |
| 2019-08-19 | 7.02 | 7.31 | 7.00 | 7.27 | 0.32 | 4.60 | 276,723 | 19,836 | 4.46 | 5.17 |
| 2019-08-16 | 6.93 | 7.04 | 6.89 | 6.95 | -0.03 | -0.43 | 181,733 | 12,683 | 2.15 | 3.40 |
| 2019-08-15 | 6.59 | 7.02 | 6.49 | 6.98 | 0.12 | 1.75 | 221,739 | 15,017 | 7.73 | 4.14 |
| 2019-08-14 | 6.96 | 7.07 | 6.86 | 6.86 | 0.05 | 0.73 | 172,925 | 12,033 | 3.08 | 3.23 |
| 2019-08-13 | 6.88 | 6.91 | 6.77 | 6.81 | -0.15 | -2.16 | 130,206 | 8,893 | 2.01 | 2.43 |
| 2019-08-12 | 6.82 | 6.97 | 6.71 | 6.96 | 0.17 | 2.50 | 153,697 | 10,541 | 3.83 | 2.87 |
| 2019-08-09 | 6.99 | 7.05 | 6.60 | 6.79 | -0.14 | -2.02 | 202,221 | 13,853 | 6.49 | 3.78 |
| 2019-08-08 | 7.02 | 7.06 | 6.90 | 6.93 | -0.02 | -0.29 | 117,990 | 8,215 | 2.30 | 2.20 |
| 2019-08-07 | 7.16 | 7.18 | 6.94 | 6.95 | -0.15 | -2.11 | 133,451 | 9,407 | 3.38 | 2.49 |
| 2019-08-06 | 7.20 | 7.28 | 6.79 | 7.10 | -0.35 | -4.70 | 253,061 | 17,849 | 6.58 | 4.73 |
| 2019-08-05 | 7.50 | 7.69 | 7.41 | 7.45 | -0.04 | -0.53 | 154,299 | 11,612 | 3.74 | 2.88 |
| 2019-08-02 | 7.45 | 7.54 | 7.37 | 7.49 | -0.23 | -2.98 | 208,300 | 15,534 | 2.20 | 3.89 |
| 2019-08-01 | 7.81 | 7.85 | 7.67 | 7.72 | -0.16 | -2.03 | 168,485 | 13,052 | 2.28 | 3.15 |
| 2019-07-31 | 7.95 | 7.99 | 7.85 | 7.88 | -0.16 | -1.99 | 158,283 | 12,525 | 1.74 | 2.96 |
| 2019-07-30 | 8.10 | 8.22 | 8.01 | 8.04 | -0.09 | -1.11 | 233,094 | 18,911 | 2.58 | 4.36 |
| 2019-07-29 | 8.21 | 8.29 | 8.08 | 8.13 | -0.17 | -2.05 | 203,524 | 16,590 | 2.53 | 3.80 |
| 2019-07-26 | 8.08 | 8.39 | 8.05 | 8.30 | 0.23 | 2.85 | 389,151 | 32,080 | 4.21 | 7.27 |
| 2019-07-25 | 8.12 | 8.29 | 8.02 | 8.07 | 0.12 | 1.51 | 282,810 | 23,009 | 3.40 | 5.28 |
| 2019-07-24 | 7.67 | 8.07 | 7.67 | 7.95 | 0.26 | 3.38 | 240,221 | 19,023 | 5.20 | 4.49 |
| 2019-07-23 | 7.60 | 7.71 | 7.53 | 7.69 | 0.09 | 1.18 | 136,669 | 10,442 | 2.37 | 2.55 |
| 2019-07-22 | 8.15 | 8.16 | 7.50 | 7.60 | -0.59 | -7.20 | 268,662 | 20,903 | 8.06 | 5.02 |
| 2019-07-19 | 8.21 | 8.37 | 8.14 | 8.19 | -0.07 | -0.85 | 200,723 | 16,581 | 2.78 | 3.75 |
| 2019-07-18 | 8.24 | 8.36 | 8.16 | 8.26 | 0.10 | 1.23 | 307,242 | 25,396 | 2.45 | 5.74 |
| 2019-07-17 | 8.10 | 8.19 | 8.09 | 8.16 | -0.02 | -0.24 | 141,819 | 11,537 | 1.22 | 2.65 |
| 2019-07-16 | 8.20 | 8.26 | 8.10 | 8.18 | 0.04 | 0.49 | 170,296 | 13,907 | 1.97 | 3.18 |
| 2019-07-15 | 7.92 | 8.17 | 7.69 | 8.14 | 0.17 | 2.13 | 215,499 | 17,225 | 6.02 | 4.03 |
| 2019-07-12 | 8.08 | 8.13 | 7.94 | 7.97 | -0.04 | -0.50 | 137,569 | 11,046 | 2.37 | 2.57 |
| 2019-07-11 | 8.20 | 8.30 | 7.94 | 8.01 | -0.18 | -2.20 | 203,005 | 16,484 | 4.40 | 3.79 |
| 2019-07-10 | 8.14 | 8.49 | 8.11 | 8.19 | 0.09 | 1.11 | 288,384 | 23,854 | 4.69 | 5.39 |
| 2019-07-09 | 7.88 | 8.17 | 7.86 | 8.10 | 0.19 | 2.40 | 195,380 | 15,670 | 3.92 | 3.65 |
| 2019-07-08 | 8.55 | 8.55 | 7.81 | 7.91 | -0.56 | -6.61 | 264,186 | 21,264 | 8.74 | 4.94 |
| 2019-07-05 | 8.44 | 8.52 | 8.36 | 8.47 | 0.09 | 1.07 | 156,123 | 13,180 | 1.91 | 2.92 |
| 2019-07-04 | 8.54 | 8.57 | 8.34 | 8.38 | -0.12 | -1.41 | 177,439 | 14,937 | 2.71 | 3.32 |
| 2019-07-03 | 8.65 | 8.80 | 8.40 | 8.50 | -0.19 | -2.19 | 262,466 | 22,470 | 4.60 | 4.90 |
| 2019-07-02 | 8.75 | 8.85 | 8.55 | 8.69 | -0.19 | -2.14 | 343,486 | 29,786 | 3.38 | 6.42 |
| 2019-07-01 | 9.00 | 9.09 | 8.75 | 8.88 | 0.11 | 1.25 | 446,118 | 39,819 | 3.88 | 8.34 |
