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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.10 | 12.18 | 11.93 | 12.10 | +0.58% | 0.74 | 2.64% |
| 2026-04-21 | 11.82 | 12.10 | 11.67 | 12.03 | +1.26% | 0.69 | 2.50% |
| 2026-04-20 | 12.00 | 12.04 | 11.85 | 11.88 | +0.25% | 0.65 | 2.36% |
| 2026-04-17 | 11.51 | 12.17 | 11.51 | 11.85 | +2.78% | 1.01 | 3.64% |
| 2026-04-16 | 11.29 | 11.65 | 11.25 | 11.53 | +2.58% | 0.61 | 2.29% |
| 2026-04-15 | 11.31 | 11.40 | 11.16 | 11.24 | -0.71% | 0.43 | 1.64% |
| 2026-04-14 | 11.25 | 11.40 | 11.12 | 11.32 | +1.89% | 0.47 | 1.80% |
| 2026-04-13 | 10.85 | 11.26 | 10.76 | 11.11 | +2.11% | 0.51 | 1.97% |
| 2026-04-10 | 10.75 | 11.11 | 10.75 | 10.88 | +1.49% | 0.42 | 1.64% |
| 2026-04-09 | 10.78 | 10.90 | 10.69 | 10.72 | -1.65% | 0.44 | 1.77% |
| 2026-04-08 | 10.50 | 10.91 | 10.50 | 10.90 | +6.76% | 0.59 | 2.38% |
| 2026-04-07 | 10.06 | 10.35 | 10.06 | 10.21 | +1.29% | 0.26 | 1.11% |
| 2026-04-03 | 10.24 | 10.35 | 10.02 | 10.08 | -1.75% | 0.28 | 1.17% |
| 2026-04-02 | 10.42 | 10.50 | 10.20 | 10.26 | -2.29% | 0.33 | 1.39% |
| 2026-04-01 | 10.60 | 10.63 | 10.38 | 10.50 | +1.35% | 0.41 | 1.66% |
| 2026-03-31 | 10.68 | 10.70 | 10.36 | 10.36 | -1.71% | 0.36 | 1.48% |
| 2026-03-30 | 10.45 | 10.62 | 10.36 | 10.54 | -0.94% | 0.33 | 1.37% |
| 2026-03-27 | 10.29 | 10.72 | 10.26 | 10.64 | +2.11% | 0.43 | 1.77% |
| 2026-03-26 | 11.00 | 11.00 | 10.37 | 10.42 | -3.70% | 0.50 | 2.04% |
| 2026-03-25 | 10.40 | 10.82 | 10.40 | 10.82 | +4.04% | 0.59 | 2.36% |