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(%) |
| 2021-03-04 | 3.79 | 3.98 | 3.76 | 3.91 | 0.13 | 3.44 | 323,207 | 12,565 | 5.82 | 5.63 |
| 2021-03-03 | 3.76 | 3.80 | 3.70 | 3.78 | 0.02 | 0.53 | 126,044 | 4,740 | 2.66 | 2.20 |
| 2021-03-02 | 3.82 | 3.85 | 3.70 | 3.76 | -0.04 | -1.05 | 119,323 | 4,476 | 3.95 | 2.08 |
| 2021-03-01 | 3.68 | 3.83 | 3.68 | 3.80 | 0.12 | 3.26 | 166,036 | 6,274 | 4.08 | 2.89 |
| 2021-02-26 | 3.67 | 3.75 | 3.62 | 3.68 | -0.02 | -0.54 | 129,088 | 4,765 | 3.51 | 2.25 |
| 2021-02-25 | 3.80 | 3.81 | 3.66 | 3.70 | -0.11 | -2.89 | 170,173 | 6,304 | 3.94 | 2.96 |
| 2021-02-24 | 3.74 | 3.83 | 3.70 | 3.81 | 0.11 | 2.97 | 192,539 | 7,287 | 3.51 | 3.35 |
| 2021-02-23 | 3.73 | 3.81 | 3.66 | 3.70 | -0.02 | -0.54 | 199,570 | 7,454 | 4.03 | 3.48 |
| 2021-02-22 | 3.63 | 3.87 | 3.63 | 3.72 | 0.11 | 3.05 | 355,934 | 13,435 | 6.65 | 6.20 |
| 2021-02-19 | 3.52 | 3.66 | 3.44 | 3.61 | 0.09 | 2.56 | 334,117 | 11,894 | 6.25 | 5.82 |
| 2021-02-18 | 3.27 | 3.52 | 3.25 | 3.52 | 0.32 | 10.00 | 211,648 | 7,177 | 8.44 | 3.69 |
| 2021-02-10 | 3.23 | 3.31 | 3.19 | 3.20 | -0.03 | -0.93 | 112,130 | 3,639 | 3.72 | 1.95 |
| 2021-02-09 | 3.16 | 3.25 | 3.13 | 3.23 | 0.07 | 2.22 | 136,683 | 4,354 | 3.80 | 2.38 |
| 2021-02-08 | 3.16 | 3.21 | 3.11 | 3.16 | 0.00 | 0.00 | 140,176 | 4,444 | 3.16 | 2.44 |
| 2021-02-05 | 3.26 | 3.39 | 3.14 | 3.16 | -0.10 | -3.07 | 182,277 | 5,916 | 7.67 | 3.17 |
| 2021-02-04 | 3.39 | 3.39 | 3.23 | 3.26 | -0.13 | -3.83 | 136,571 | 4,487 | 4.72 | 2.38 |
| 2021-02-03 | 3.50 | 3.54 | 3.39 | 3.39 | -0.13 | -3.69 | 133,921 | 4,599 | 4.26 | 2.33 |
| 2021-02-02 | 3.56 | 3.65 | 3.46 | 3.52 | -0.08 | -2.22 | 122,640 | 4,348 | 5.28 | 2.14 |
| 2021-02-01 | 3.66 | 3.71 | 3.52 | 3.60 | 0.05 | 1.41 | 171,986 | 6,197 | 5.35 | 3.00 |
| 2021-01-29 | 3.69 | 3.71 | 3.51 | 3.55 | -0.15 | -4.05 | 193,404 | 6,903 | 5.41 | 3.37 |
| 2021-01-28 | 3.65 | 3.84 | 3.61 | 3.70 | 0.04 | 1.09 | 175,366 | 6,535 | 6.28 | 3.05 |
| 2021-01-27 | 3.69 | 3.80 | 3.64 | 3.66 | -0.10 | -2.66 | 166,974 | 6,179 | 4.26 | 2.91 |
| 2021-01-26 | 3.75 | 3.91 | 3.71 | 3.76 | 0.03 | 0.80 | 147,919 | 5,584 | 5.36 | 2.58 |
| 2021-01-25 | 3.89 | 3.92 | 3.68 | 3.73 | -0.14 | -3.62 | 178,739 | 6,744 | 6.20 | 3.11 |
| 2021-01-22 | 3.97 | 3.97 | 3.85 | 3.87 | -0.10 | -2.52 | 161,760 | 6,303 | 3.02 | 2.82 |
| 2021-01-21 | 4.01 | 4.05 | 3.94 | 3.97 | -0.08 | -1.98 | 188,857 | 7,551 | 2.72 | 3.29 |
| 2021-01-20 | 3.99 | 4.13 | 3.91 | 4.05 | 0.06 | 1.50 | 271,828 | 10,916 | 5.51 | 4.73 |
| 2021-01-19 | 4.18 | 4.20 | 3.87 | 3.99 | -0.06 | -1.48 | 419,965 | 16,774 | 8.15 | 7.31 |
| 2021-01-18 | 3.69 | 4.05 | 3.69 | 4.05 | 0.37 | 10.05 | 167,290 | 6,603 | 9.78 | 2.91 |
| 2021-01-15 | 3.60 | 3.88 | 3.60 | 3.68 | 0.09 | 2.51 | 300,094 | 11,117 | 7.80 | 5.23 |
| 2021-01-14 | 3.66 | 3.75 | 3.55 | 3.59 | -0.14 | -3.75 | 292,687 | 10,621 | 5.36 | 5.10 |
| 2021-01-13 | 3.80 | 3.92 | 3.62 | 3.73 | -0.16 | -4.11 | 288,355 | 10,809 | 7.71 | 5.02 |
| 2021-01-12 | 3.99 | 4.06 | 3.87 | 3.89 | -0.11 | -2.75 | 185,194 | 7,305 | 4.75 | 3.23 |
| 2021-01-11 | 4.19 | 4.19 | 3.98 | 4.00 | -0.22 | -5.21 | 207,839 | 8,410 | 4.98 | 3.62 |
| 2021-01-08 | 4.15 | 4.46 | 3.96 | 4.22 | 0.07 | 1.69 | 251,895 | 10,623 | 12.05 | 4.39 |
| 2021-01-07 | 4.32 | 4.41 | 4.12 | 4.15 | -0.14 | -3.26 | 192,286 | 8,190 | 6.76 | 3.35 |
| 2021-01-06 | 4.45 | 4.47 | 4.28 | 4.29 | -0.16 | -3.60 | 171,200 | 7,421 | 4.27 | 2.98 |
| 2021-01-05 | 4.54 | 4.59 | 4.43 | 4.45 | -0.14 | -3.05 | 186,077 | 8,338 | 3.49 | 3.24 |
| 2021-01-04 | 4.54 | 4.68 | 4.51 | 4.59 | 0.05 | 1.10 | 162,110 | 7,426 | 3.74 | 2.82 |
