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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.40 | 13.00 | 12.13 | 12.22 | -4.61% | 2.88 | 10.14% |
| 2025-05-26 | 11.35 | 12.85 | 11.13 | 12.81 | +15.30% | 3.46 | 12.56% |
| 2025-05-23 | 11.40 | 11.44 | 11.10 | 11.11 | -2.46% | 0.58 | 2.24% |
| 2025-05-22 | 11.44 | 11.73 | 11.33 | 11.39 | -0.70% | 0.64 | 2.43% |
| 2025-05-21 | 11.81 | 11.81 | 11.40 | 11.47 | -2.96% | 0.79 | 2.99% |
| 2025-05-20 | 11.70 | 11.96 | 11.61 | 11.82 | +0.51% | 0.68 | 2.53% |
| 2025-05-19 | 11.63 | 11.84 | 11.46 | 11.76 | +0.43% | 0.59 | 2.21% |
| 2025-05-16 | 11.65 | 11.85 | 11.59 | 11.71 | +0.69% | 0.58 | 2.16% |
| 2025-05-15 | 12.00 | 12.01 | 11.62 | 11.63 | -3.00% | 0.64 | 2.39% |
| 2025-05-14 | 12.20 | 12.30 | 11.91 | 11.99 | -0.50% | 0.81 | 2.94% |
| 2025-05-13 | 12.44 | 12.45 | 12.03 | 12.05 | -1.39% | 0.84 | 3.03% |
| 2025-05-12 | 12.26 | 12.36 | 12.10 | 12.22 | +1.58% | 0.76 | 2.72% |
| 2025-05-09 | 12.49 | 12.54 | 11.95 | 12.03 | -3.68% | 0.88 | 3.17% |
| 2025-05-08 | 12.33 | 12.54 | 12.25 | 12.49 | +1.63% | 0.97 | 3.42% |
| 2025-05-07 | 12.55 | 12.65 | 12.12 | 12.29 | -1.05% | 1.11 | 3.92% |
| 2025-05-06 | 12.21 | 12.47 | 12.06 | 12.42 | +3.67% | 1.07 | 3.81% |