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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.25 | 10.43 | 10.05 | 10.40 | +3.59% | 0.47 | 1.99% |
| 2026-03-23 | 10.65 | 10.75 | 10.00 | 10.04 | -8.31% | 0.90 | 3.73% |
| 2026-03-20 | 11.38 | 11.46 | 10.95 | 10.95 | -3.18% | 0.71 | 2.73% |
| 2026-03-19 | 11.50 | 11.52 | 11.24 | 11.31 | -2.67% | 0.48 | 1.80% |
| 2026-03-18 | 11.33 | 11.63 | 11.33 | 11.62 | +3.01% | 0.54 | 2.00% |
| 2026-03-17 | 11.48 | 11.64 | 11.28 | 11.28 | -2.51% | 0.47 | 1.78% |
| 2026-03-16 | 11.36 | 11.60 | 11.26 | 11.57 | +1.85% | 0.41 | 1.53% |
| 2026-03-13 | 11.49 | 11.58 | 11.30 | 11.36 | -1.30% | 0.52 | 1.97% |
| 2026-03-12 | 11.60 | 11.68 | 11.41 | 11.51 | -0.86% | 0.57 | 2.12% |
| 2026-03-11 | 11.80 | 11.99 | 11.61 | 11.61 | -1.61% | 0.72 | 2.62% |
| 2026-03-10 | 11.48 | 11.86 | 11.48 | 11.80 | +3.60% | 0.90 | 3.29% |
| 2026-03-09 | 11.18 | 11.46 | 10.96 | 11.39 | +1.24% | 0.69 | 2.67% |
| 2026-03-06 | 11.08 | 11.31 | 11.05 | 11.25 | +1.26% | 0.51 | 1.94% |
| 2026-03-05 | 11.08 | 11.28 | 11.06 | 11.11 | +3.06% | 0.63 | 2.44% |
| 2026-03-04 | 10.93 | 11.15 | 10.76 | 10.78 | -1.91% | 0.73 | 2.89% |
| 2026-03-03 | 11.73 | 11.87 | 10.99 | 10.99 | -6.39% | 1.20 | 4.55% |
| 2026-03-02 | 12.09 | 12.25 | 11.74 | 11.74 | -4.71% | 0.98 | 3.55% |
| 2026-02-27 | 12.19 | 12.35 | 12.05 | 12.32 | +0.24% | 0.68 | 2.38% |
| 2026-02-26 | 12.09 | 12.38 | 12.03 | 12.29 | +1.91% | 0.86 | 3.04% |
| 2026-02-25 | 12.03 | 12.18 | 12.01 | 12.06 | +0.42% | 0.67 | 2.37% |