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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.93 | 12.15 | 11.88 | 11.91 | -1.08% | 0.81 | 2.90% |
| 2025-07-22 | 12.20 | 12.20 | 11.93 | 12.04 | -1.07% | 1.04 | 3.69% |
| 2025-07-21 | 12.10 | 12.18 | 12.00 | 12.17 | +1.25% | 0.90 | 3.19% |
| 2025-07-18 | 12.05 | 12.20 | 11.91 | 12.02 | -0.41% | 0.83 | 2.98% |
| 2025-07-17 | 11.84 | 12.08 | 11.79 | 12.07 | +1.51% | 0.80 | 2.89% |
| 2025-07-16 | 11.79 | 12.04 | 11.75 | 11.89 | +1.02% | 0.84 | 3.01% |
| 2025-07-15 | 11.92 | 11.98 | 11.68 | 11.77 | -1.51% | 0.83 | 3.03% |
| 2025-07-14 | 11.81 | 12.00 | 11.78 | 11.95 | +0.59% | 0.65 | 2.36% |
| 2025-07-11 | 11.89 | 11.97 | 11.67 | 11.88 | +0.51% | 0.85 | 3.09% |
| 2025-07-10 | 11.78 | 11.86 | 11.71 | 11.82 | +0.34% | 0.62 | 2.25% |
| 2025-07-09 | 11.91 | 12.00 | 11.73 | 11.78 | -1.09% | 0.75 | 2.73% |
| 2025-07-08 | 11.79 | 11.97 | 11.75 | 11.91 | +1.02% | 0.72 | 2.59% |
| 2025-07-07 | 11.75 | 11.87 | 11.71 | 11.79 | 0.00% | 0.53 | 1.94% |
| 2025-07-04 | 12.17 | 12.21 | 11.76 | 11.79 | -2.80% | 1.21 | 4.37% |
| 2025-07-03 | 11.94 | 12.22 | 11.94 | 12.13 | +1.17% | 0.99 | 3.53% |
| 2025-07-02 | 12.40 | 12.40 | 11.92 | 11.99 | -3.62% | 1.28 | 4.56% |
| 2025-07-01 | 12.45 | 12.76 | 12.32 | 12.44 | -0.56% | 1.35 | 4.63% |
| 2025-06-30 | 12.50 | 12.60 | 12.41 | 12.51 | +1.30% | 1.03 | 3.56% |
| 2025-06-27 | 12.46 | 12.56 | 12.26 | 12.35 | +0.65% | 1.21 | 4.20% |
| 2025-06-26 | 12.45 | 12.60 | 12.24 | 12.27 | -1.45% | 1.75 | 6.17% |