安奈儿

sz002875 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.03

涨跌幅

-1.29%

成交量

5,716,300 股

成交额

75,792,000 元

换手率

2.69%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.26	13.03	13.60	12.94	-1.29%	5,716,300	75,792,000	2.69
2026-10-13	12.91	13.20	13.30	12.41	+2.25%	7,452,600	96,412,528	3.51
2026-10-12	12.72	12.91	12.95	12.53	+1.41%	5,018,300	64,082,424	2.36
2026-10-09	12.70	12.73	12.77	12.15	+0.32%	4,509,700	56,088,192	2.12
2026-10-08	12.84	12.69	13.18	12.60	-0.08%	3,431,600	44,074,560	1.62
2026-09-30	13.00	12.70	13.00	12.57	-1.32%	3,462,000	44,084,804	1.63
2026-09-29	12.84	12.87	13.09	12.59	+1.18%	3,164,100	40,874,388	1.49
2026-09-28	13.01	12.72	13.08	12.59	-1.93%	4,094,500	52,223,820	1.93
2026-09-24	13.11	12.97	13.31	12.93	-0.99%	2,721,700	35,642,840	1.28
2026-09-23	13.23	13.10	13.26	13.01	-0.53%	2,483,600	32,574,746	1.17
2026-09-22	13.23	13.17	13.37	13.11	-0.45%	3,247,400	42,926,980	1.53
2026-09-21	12.95	13.23	13.24	12.88	+2.24%	3,542,300	46,401,308	1.67
2026-09-18	12.75	12.94	13.04	12.70	+2.54%	3,904,300	50,335,876	1.84
2026-09-17	12.71	12.62	12.77	12.55	-1.25%	2,853,100	36,092,944	1.34
2026-09-16	12.48	12.78	12.80	12.37	+2.08%	3,506,100	44,243,008	1.65
2026-09-15	13.00	12.52	13.04	12.49	-4.13%	4,337,500	55,271,124	2.04
2026-09-14	13.32	13.06	13.33	13.00	-1.43%	3,445,500	45,083,096	1.62
2026-09-11	13.17	13.25	13.49	12.99	-0.45%	5,372,800	70,948,704	2.53
2026-09-10	13.59	13.31	13.61	13.13	-3.20%	5,804,600	77,077,728	2.73
2026-09-09	13.97	13.75	14.10	13.52	-1.01%	6,768,400	92,749,704	3.19
2026-09-08	13.61	13.89	13.95	13.49	+2.51%	8,242,100	113,870,776	3.88
2026-09-07	13.74	13.55	13.75	13.50	-0.51%	5,656,200	77,036,912	2.66
2026-09-04	13.77	13.62	13.94	13.50	-0.87%	6,465,100	88,925,416	3.04
2026-09-03	14.10	13.74	14.31	13.68	-2.41%	8,309,100	115,466,088	3.91
2026-09-02	14.12	14.08	14.34	13.88	-0.49%	9,027,500	127,019,840	4.25
2026-09-01	14.59	14.15	14.86	13.86	-2.35%	14,264,300	201,519,216	6.72
2026-08-31	13.18	14.49	14.49	12.98	+10.02%	10,524,400	146,869,200	4.95
2026-08-28	13.05	13.17	13.26	12.98	+1.70%	3,775,600	49,670,388	1.78
2026-08-27	12.98	12.95	13.20	12.86	-1.45%	4,636,800	60,301,260	2.18
2026-08-26	13.21	13.14	13.86	13.03	+0.15%	5,033,700	66,726,176	2.37

需要全历史数据与程序化访问？查看安奈儿日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002875 获取全部历史日线。