安凯微 sh.688620
13.92
+1.02%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.73 | 14.12 | 13.49 | 13.92 | +1.02% | 1.58 | 4.94% |
| 2026-05-22 | 13.43 | 13.91 | 13.24 | 13.78 | +3.45% | 1.77 | 5.63% |
| 2026-05-21 | 14.19 | 14.49 | 13.31 | 13.32 | -6.00% | 2.58 | 7.96% |
| 2026-05-20 | 13.89 | 14.38 | 13.79 | 14.17 | +1.72% | 1.88 | 5.70% |
| 2026-05-19 | 13.70 | 13.93 | 13.38 | 13.93 | +1.31% | 1.33 | 4.19% |
| 2026-05-18 | 13.69 | 13.86 | 13.45 | 13.75 | +0.66% | 1.40 | 4.40% |
| 2026-05-15 | 13.67 | 13.94 | 13.41 | 13.66 | +0.37% | 1.53 | 4.83% |
| 2026-05-14 | 13.83 | 13.93 | 13.55 | 13.61 | -0.80% | 1.57 | 4.94% |
| 2026-05-13 | 13.63 | 13.78 | 13.36 | 13.72 | +0.88% | 1.28 | 4.04% |
| 2026-05-12 | 13.65 | 13.80 | 13.42 | 13.60 | -1.23% | 1.28 | 4.03% |
| 2026-05-11 | 13.71 | 13.93 | 13.71 | 13.77 | +1.85% | 1.70 | 5.31% |
| 2026-05-08 | 13.57 | 13.61 | 13.41 | 13.52 | -1.10% | 1.27 | 4.05% |
| 2026-05-07 | 13.50 | 13.81 | 13.25 | 13.67 | +2.24% | 1.99 | 6.31% |
| 2026-05-06 | 13.62 | 13.97 | 13.36 | 13.37 | -0.52% | 3.22 | 10.10% |
| 2026-04-30 | 12.88 | 13.72 | 12.83 | 13.44 | +4.43% | 2.16 | 6.96% |
| 2026-04-29 | 12.72 | 13.01 | 12.65 | 12.87 | -0.23% | 0.86 | 2.87% |
| 2026-04-28 | 12.88 | 13.23 | 12.69 | 12.90 | -1.45% | 1.72 | 5.74% |
| 2026-04-27 | 12.26 | 13.12 | 12.26 | 13.09 | +7.21% | 2.12 | 7.12% |
| 2026-04-24 | 11.98 | 12.40 | 11.98 | 12.21 | +0.74% | 1.16 | 4.09% |
| 2026-04-23 | 11.99 | 12.43 | 11.90 | 12.12 | +0.17% | 1.66 | 5.86% |