安奈儿(002875)股票信息
| 股票代码 | 002875 |
| 股票名称 | 安奈儿 |
| 最新价/元 | 16.07 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 7.06 |
| 买入/元 | 16.07 |
| 卖出/元 | 16.08 |
| 昨收/元 | 15.01 |
| 今开/元 | 15.20 |
| 最高/元 | 16.38 |
| 最低/元 | 14.00 |
| 成交量/手 | 328310.77 |
| 成交额/万 | 50530.31 |
| 股净值/元 | -34.19 |
| 市净率 | 4.33 |
| 总市值/万 | 342298.83 |
| 流通值/万 | 293149.22 |
| 换手率/% | 18.00 |
| 入市日期 | 2017-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
安奈儿(002875)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.20 | 16.07 | 1.06 | 7.06 | 328310.77 | 50530.31 | 18.00 |
| 2024-09-27 | 14.60 | 15.01 | 0.51 | 3.52 | 221426.82 | 32978.28 | 12.14 |
| 2024-09-26 | 13.18 | 14.50 | 1.32 | 10.02 | 148643.10 | 20549.16 | 8.15 |
| 2024-09-25 | 13.49 | 13.18 | -0.29 | -2.15 | 189566.14 | 25464.15 | 10.39 |
| 2024-09-24 | 13.01 | 13.47 | 0.41 | 3.14 | 141969.91 | 19004.06 | 7.78 |
| 2024-09-23 | 12.21 | 13.06 | 1.00 | 8.29 | 151480.18 | 19260.40 | 8.30 |
| 2024-09-20 | 12.13 | 12.06 | 0.03 | 0.25 | 56635.00 | 6828.47 | 3.10 |
| 2024-09-19 | 11.90 | 12.03 | 0.28 | 2.38 | 89636.00 | 10710.73 | 4.91 |
| 2024-09-18 | 11.55 | 11.75 | 0.05 | 0.43 | 61419.00 | 7129.23 | 3.37 |
| 2024-09-13 | 11.67 | 11.70 | -0.07 | -0.60 | 68474.99 | 8073.98 | 3.75 |
| 2024-09-12 | 11.48 | 11.77 | 0.30 | 2.62 | 81500.00 | 9669.57 | 4.47 |
| 2024-09-11 | 11.57 | 11.47 | -0.10 | -0.86 | 46824.20 | 5391.38 | 2.57 |
| 2024-09-10 | 11.46 | 11.57 | 0.12 | 1.05 | 62433.00 | 7149.23 | 3.42 |
| 2024-09-09 | 11.70 | 11.45 | -0.39 | -3.29 | 66580.20 | 7682.27 | 3.65 |
| 2024-09-06 | 11.75 | 11.84 | -0.06 | -0.50 | 115357.78 | 13595.47 | 6.32 |
| 2024-09-05 | 11.14 | 11.90 | 0.82 | 7.40 | 213818.46 | 25203.70 | 11.72 |
| 2024-09-04 | 11.19 | 11.08 | -0.13 | -1.16 | 28737.04 | 3187.90 | 1.58 |
| 2024-09-03 | 11.20 | 11.21 | 0.09 | 0.81 | 46838.00 | 5230.08 | 2.57 |
| 2024-09-02 | 11.20 | 11.12 | -0.12 | -1.07 | 47602.00 | 5370.38 | 2.61 |
| 2024-08-30 | 11.09 | 11.24 | 0.23 | 2.09 | 49194.04 | 5511.15 | 2.70 |
| 2024-08-29 | 10.85 | 11.01 | 0.09 | 0.82 | 32762.04 | 3606.22 | 1.80 |
| 2024-08-28 | 10.80 | 10.92 | 0.12 | 1.11 | 42761.34 | 4631.78 | 2.34 |
| 2024-08-27 | 10.92 | 10.80 | -0.07 | -0.64 | 46752.00 | 5093.65 | 2.70 |
| 2024-08-26 | 10.87 | 10.87 | 0.11 | 1.02 | 43086.00 | 4667.61 | 2.49 |
| 2024-08-23 | 11.02 | 10.76 | -0.39 | -3.50 | 82208.46 | 8895.63 | 4.75 |
| 2024-08-22 | 11.11 | 11.15 | -0.05 | -0.45 | 63772.00 | 7163.06 | 3.69 |
| 2024-08-21 | 11.44 | 11.20 | -0.33 | -2.86 | 81335.14 | 9112.51 | 4.70 |
| 2024-08-20 | 11.36 | 11.53 | 0.28 | 2.49 | 156846.72 | 18188.61 | 9.07 |
| 2024-08-19 | 11.25 | 11.25 | 0.08 | 0.72 | 42549.20 | 4778.18 | 2.46 |
| 2024-08-16 | 11.38 | 11.17 | -0.25 | -2.19 | 58467.00 | 6566.16 | 3.38 |
| 2024-08-15 | 11.34 | 11.42 | 0.20 | 1.78 | 72188.39 | 8248.95 | 4.17 |
| 2024-08-14 | 11.18 | 11.22 | 0.10 | 0.90 | 73924.00 | 8354.53 | 4.27 |
| 2024-08-13 | 11.00 | 11.12 | 0.07 | 0.63 | 36137.00 | 4022.09 | 2.09 |
| 2024-08-12 | 10.95 | 11.05 | 0.01 | 0.09 | 42041.00 | 4618.04 | 2.43 |
| 2024-08-09 | 11.28 | 11.04 | -0.25 | -2.21 | 59252.00 | 6678.36 | 3.43 |
| 2024-08-08 | 11.14 | 11.29 | 0.10 | 0.89 | 40502.99 | 4544.28 | 2.34 |
| 2024-08-07 | 11.43 | 11.19 | -0.24 | -2.10 | 56618.00 | 6370.79 | 3.27 |
| 2024-08-06 | 10.95 | 11.43 | 0.48 | 4.38 | 85496.46 | 9645.13 | 4.94 |
| 2024-08-05 | 11.02 | 10.95 | -0.07 | -0.64 | 88203.00 | 9867.04 | 5.10 |
| 2024-08-02 | 11.15 | 11.02 | -0.15 | -1.34 | 48701.00 | 5375.63 | 2.82 |
| 2024-08-01 | 11.15 | 11.17 | -0.03 | -0.27 | 57077.10 | 6404.75 | 3.30 |
| 2024-07-31 | 10.59 | 11.20 | 0.59 | 5.56 | 81397.85 | 8935.13 | 4.71 |
| 2024-07-30 | 10.57 | 10.61 | 0.01 | 0.09 | 41789.00 | 4437.44 | 2.42 |
| 2024-07-29 | 10.65 | 10.60 | -0.04 | -0.38 | 50977.00 | 5410.92 | 2.95 |
| 2024-07-26 | 10.77 | 10.64 | 0.00 | 0.00 | 103581.75 | 11226.25 | 5.99 |
| 2024-07-25 | 10.58 | 10.64 | 0.06 | 0.57 | 42620.30 | 4565.56 | 2.46 |
| 2024-07-24 | 10.89 | 10.58 | -0.31 | -2.85 | 60244.44 | 6450.21 | 3.48 |
| 2024-07-23 | 11.39 | 10.89 | -0.50 | -4.39 | 90645.29 | 10056.13 | 5.24 |
| 2024-07-22 | 11.47 | 11.39 | -0.21 | -1.81 | 105356.00 | 12262.77 | 6.09 |
| 2024-07-19 | 11.28 | 11.60 | 0.38 | 3.39 | 97678.29 | 11216.95 | 5.65 |
| 2024-07-18 | 11.12 | 11.22 | 0.00 | 0.00 | 86727.59 | 9693.59 | 5.01 |
| 2024-07-17 | 11.05 | 11.22 | 0.12 | 1.08 | 133060.20 | 14943.00 | 7.69 |
| 2024-07-16 | 10.40 | 11.10 | 0.46 | 4.32 | 138105.59 | 15141.37 | 7.98 |
| 2024-07-15 | 10.06 | 10.64 | 0.55 | 5.45 | 119586.59 | 12501.60 | 6.91 |
| 2024-07-12 | 10.30 | 10.09 | -0.13 | -1.27 | 49490.00 | 5032.98 | 2.86 |
| 2024-07-11 | 9.89 | 10.22 | 0.50 | 5.14 | 76728.54 | 7709.46 | 4.44 |
| 2024-07-10 | 9.75 | 9.72 | -0.28 | -2.80 | 59926.00 | 5800.66 | 3.46 |
| 2024-07-09 | 9.82 | 10.00 | 0.13 | 1.32 | 61030.50 | 5992.40 | 3.53 |
| 2024-07-08 | 10.19 | 9.87 | -0.31 | -3.05 | 49684.00 | 4943.16 | 2.87 |
| 2024-07-05 | 10.11 | 10.18 | 0.07 | 0.69 | 59889.54 | 6054.98 | 3.46 |
| 2024-07-04 | 10.65 | 10.11 | -0.63 | -5.87 | 103033.00 | 10548.34 | 5.96 |
| 2024-07-03 | 10.91 | 10.74 | -0.30 | -2.72 | 76459.00 | 8265.68 | 4.42 |
| 2024-07-02 | 10.76 | 11.04 | 0.16 | 1.47 | 116814.00 | 13100.62 | 6.75 |
| 2024-07-01 | 10.92 | 10.88 | -0.15 | -1.36 | 78083.79 | 8431.26 | 4.51 |
| 2024-06-28 | 10.89 | 11.03 | 0.13 | 1.19 | 116764.23 | 12780.30 | 6.75 |
| 2024-06-27 | 11.51 | 10.90 | -0.75 | -6.44 | 159438.97 | 18128.99 | 9.22 |
| 2024-06-26 | 11.13 | 11.65 | 0.38 | 3.37 | 167599.22 | 19297.16 | 9.69 |
| 2024-06-25 | 11.45 | 11.27 | -0.18 | -1.57 | 182022.22 | 20714.22 | 10.52 |
| 2024-06-24 | 10.45 | 11.45 | 0.63 | 5.82 | 227175.82 | 25105.70 | 13.13 |
| 2024-06-21 | 10.47 | 10.82 | 0.40 | 3.84 | 147586.00 | 16068.03 | 8.53 |
| 2024-06-20 | 10.76 | 10.42 | -0.35 | -3.25 | 71060.00 | 7479.57 | 4.11 |
| 2024-06-19 | 11.08 | 10.77 | -0.31 | -2.80 | 87502.26 | 9500.29 | 5.06 |
| 2024-06-18 | 10.90 | 11.08 | 0.13 | 1.19 | 129158.86 | 14151.35 | 7.47 |
| 2024-06-17 | 10.65 | 10.95 | 0.21 | 1.96 | 181944.60 | 20058.34 | 10.52 |
| 2024-06-14 | 10.97 | 10.74 | -0.27 | -2.45 | 198321.46 | 21121.79 | 11.46 |
| 2024-06-13 | 10.01 | 11.01 | 1.00 | 9.99 | 184706.45 | 19732.71 | 10.68 |
| 2024-06-12 | 9.50 | 10.01 | 0.49 | 5.15 | 103777.00 | 10323.94 | 6.00 |
| 2024-06-11 | 9.66 | 9.52 | 0.00 | 0.00 | 47357.87 | 4454.90 | 2.74 |
| 2024-06-07 | 9.25 | 9.52 | 0.35 | 3.82 | 78466.78 | 7416.90 | 4.54 |
| 2024-06-06 | 9.69 | 9.17 | -0.46 | -4.78 | 80043.00 | 7418.08 | 4.63 |
| 2024-06-05 | 9.95 | 9.63 | -0.41 | -4.08 | 60476.00 | 5926.35 | 3.50 |
| 2024-06-04 | 10.16 | 10.04 | -0.13 | -1.28 | 61929.39 | 6164.38 | 3.58 |
| 2024-06-03 | 10.50 | 10.17 | -0.33 | -3.14 | 89869.00 | 9198.67 | 5.19 |
| 2024-05-31 | 10.20 | 10.50 | 0.15 | 1.45 | 56958.00 | 5975.13 | 3.29 |
| 2024-05-30 | 10.39 | 10.35 | -0.09 | -0.86 | 54493.00 | 5626.17 | 3.15 |
| 2024-05-29 | 10.65 | 10.44 | -0.36 | -3.33 | 89800.00 | 9479.53 | 5.19 |
| 2024-05-28 | 10.44 | 10.80 | 0.32 | 3.05 | 129698.30 | 13979.82 | 7.50 |
| 2024-05-27 | 10.50 | 10.48 | -0.02 | -0.19 | 51782.96 | 5359.48 | 2.99 |
| 2024-05-24 | 10.59 | 10.50 | -0.11 | -1.04 | 48043.00 | 5071.60 | 2.78 |
| 2024-05-23 | 10.84 | 10.61 | -0.25 | -2.30 | 60949.40 | 6503.35 | 3.52 |
| 2024-05-22 | 10.92 | 10.86 | 0.04 | 0.37 | 65399.00 | 7109.08 | 3.78 |
| 2024-05-21 | 11.02 | 10.82 | -0.31 | -2.79 | 101618.00 | 10996.74 | 5.87 |
| 2024-05-20 | 11.25 | 11.13 | -0.30 | -2.63 | 114207.00 | 12721.58 | 6.60 |
| 2024-05-17 | 11.44 | 11.43 | 0.03 | 0.26 | 69494.42 | 7903.20 | 4.02 |
| 2024-05-16 | 11.43 | 11.40 | 0.08 | 0.71 | 67152.20 | 7671.38 | 3.88 |
| 2024-05-15 | 11.44 | 11.32 | -0.23 | -1.99 | 86506.70 | 9859.12 | 5.00 |
| 2024-05-14 | 11.29 | 11.55 | 0.26 | 2.30 | 113617.39 | 13011.13 | 6.57 |
| 2024-05-13 | 11.79 | 11.29 | -0.51 | -4.32 | 135374.38 | 15346.48 | 7.83 |
| 2024-05-10 | 12.00 | 11.80 | -0.33 | -2.72 | 158915.00 | 18816.34 | 9.19 |
| 2024-05-09 | 11.50 | 12.13 | 0.61 | 5.30 | 266560.00 | 32136.83 | 15.41 |
日K线
周K线
月K线
