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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.20 | 12.49 | 12.12 | 12.45 | +2.64% | 1.89 | 6.72% |
| 2025-06-24 | 11.88 | 12.24 | 11.86 | 12.13 | +3.32% | 1.29 | 4.67% |
| 2025-06-23 | 11.40 | 11.87 | 11.40 | 11.74 | +1.82% | 0.89 | 3.33% |
| 2025-06-20 | 11.99 | 12.13 | 11.52 | 11.53 | -3.51% | 1.02 | 3.79% |
| 2025-06-19 | 12.31 | 12.54 | 11.92 | 11.95 | -2.61% | 1.43 | 5.10% |
| 2025-06-18 | 12.18 | 12.33 | 11.94 | 12.27 | +0.08% | 1.21 | 4.37% |
| 2025-06-17 | 11.95 | 12.49 | 11.88 | 12.26 | +2.68% | 1.21 | 4.37% |
| 2025-06-16 | 11.90 | 12.08 | 11.80 | 11.94 | +0.08% | 0.64 | 2.36% |
| 2025-06-13 | 12.15 | 12.28 | 11.92 | 11.93 | -2.77% | 0.91 | 3.29% |
| 2025-06-12 | 12.33 | 12.56 | 12.22 | 12.27 | -0.97% | 1.29 | 4.55% |
| 2025-06-11 | 12.43 | 12.65 | 12.26 | 12.39 | +1.89% | 1.63 | 5.74% |
| 2025-06-10 | 12.32 | 12.43 | 11.92 | 12.16 | -2.25% | 1.17 | 4.20% |
| 2025-06-09 | 12.38 | 12.65 | 12.30 | 12.44 | +0.57% | 1.24 | 4.37% |
| 2025-06-06 | 12.10 | 12.48 | 11.92 | 12.37 | +2.32% | 1.71 | 6.12% |
| 2025-06-05 | 11.77 | 12.15 | 11.62 | 12.09 | +2.72% | 1.21 | 4.44% |
| 2025-06-04 | 11.87 | 12.08 | 11.75 | 11.77 | 0.00% | 0.80 | 2.93% |
| 2025-06-03 | 11.52 | 11.95 | 11.52 | 11.77 | +0.94% | 0.66 | 2.44% |
| 2025-05-30 | 12.22 | 12.28 | 11.59 | 11.66 | -5.05% | 1.50 | 5.58% |
| 2025-05-29 | 12.19 | 12.37 | 12.05 | 12.28 | +1.49% | 1.43 | 5.10% |
| 2025-05-28 | 12.36 | 12.65 | 11.92 | 12.10 | -0.98% | 1.66 | 5.95% |