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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.63 | 13.99 | 13.44 | 13.94 | +1.90% | 2.12 | 6.62% |
| 2025-08-19 | 13.52 | 13.75 | 13.31 | 13.68 | +1.26% | 2.22 | 7.05% |
| 2025-08-18 | 13.43 | 13.62 | 13.29 | 13.51 | +1.35% | 1.64 | 5.23% |
| 2025-08-15 | 12.97 | 13.34 | 12.94 | 13.33 | +2.46% | 1.61 | 5.23% |
| 2025-08-14 | 13.53 | 13.53 | 13.00 | 13.01 | -5.38% | 2.95 | 9.58% |
| 2025-08-13 | 13.53 | 14.10 | 13.53 | 13.75 | +1.25% | 2.20 | 6.86% |
| 2025-08-12 | 13.47 | 13.82 | 13.26 | 13.58 | +0.30% | 1.71 | 5.44% |
| 2025-08-11 | 13.22 | 13.75 | 13.20 | 13.54 | +2.42% | 1.72 | 5.51% |
| 2025-08-08 | 13.70 | 13.70 | 13.21 | 13.22 | -3.78% | 2.24 | 7.24% |
| 2025-08-07 | 12.96 | 14.05 | 12.96 | 13.74 | +5.86% | 3.78 | 12.01% |
| 2025-08-06 | 12.82 | 13.02 | 12.70 | 12.98 | +1.25% | 1.41 | 4.69% |
| 2025-08-05 | 12.73 | 12.86 | 12.61 | 12.82 | +1.34% | 1.49 | 5.01% |
| 2025-08-04 | 12.51 | 12.76 | 12.42 | 12.65 | +0.32% | 1.82 | 6.22% |
| 2025-08-01 | 13.00 | 13.31 | 12.49 | 12.61 | +0.48% | 3.70 | 12.33% |
| 2025-07-31 | 12.54 | 12.78 | 12.48 | 12.55 | +0.08% | 1.69 | 5.77% |
| 2025-07-30 | 12.57 | 12.79 | 12.37 | 12.54 | -0.40% | 1.69 | 5.79% |
| 2025-07-29 | 12.35 | 12.61 | 12.31 | 12.59 | +1.45% | 1.37 | 4.70% |
| 2025-07-28 | 12.40 | 12.49 | 12.27 | 12.41 | +0.65% | 1.10 | 3.81% |
| 2025-07-25 | 12.09 | 12.35 | 12.06 | 12.33 | +1.90% | 1.34 | 4.71% |
| 2025-07-24 | 11.90 | 12.15 | 11.90 | 12.10 | +1.60% | 0.77 | 2.74% |