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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.30 | 12.35 | 11.98 | 12.01 | -1.31% | 0.88 | 3.15% |
| 2026-02-13 | 11.85 | 12.38 | 11.82 | 12.17 | +2.35% | 1.27 | 4.46% |
| 2026-02-12 | 11.85 | 12.02 | 11.78 | 11.89 | +0.42% | 0.65 | 2.35% |
| 2026-02-11 | 11.80 | 11.91 | 11.79 | 11.84 | -0.08% | 0.35 | 1.25% |
| 2026-02-10 | 11.85 | 11.97 | 11.81 | 11.85 | +0.17% | 0.54 | 1.96% |
| 2026-02-09 | 11.67 | 11.88 | 11.56 | 11.83 | +3.05% | 0.71 | 2.59% |
| 2026-02-06 | 11.47 | 11.61 | 11.36 | 11.48 | 0.00% | 0.58 | 2.16% |
| 2026-02-05 | 11.49 | 11.60 | 11.42 | 11.48 | -0.69% | 0.55 | 2.07% |
| 2026-02-04 | 11.74 | 11.74 | 11.46 | 11.56 | -1.45% | 0.61 | 2.26% |
| 2026-02-03 | 11.55 | 11.73 | 11.47 | 11.73 | +2.54% | 0.64 | 2.39% |
| 2026-02-02 | 11.77 | 11.84 | 11.43 | 11.44 | -3.54% | 0.97 | 3.60% |
| 2026-01-30 | 11.88 | 12.10 | 11.70 | 11.86 | -1.25% | 1.02 | 3.69% |
| 2026-01-29 | 12.30 | 12.49 | 12.01 | 12.01 | -2.36% | 1.00 | 3.53% |
| 2026-01-28 | 12.51 | 12.73 | 12.27 | 12.30 | -0.81% | 1.06 | 3.66% |
| 2026-01-27 | 12.29 | 12.51 | 11.72 | 12.40 | +1.47% | 1.37 | 4.85% |
| 2026-01-26 | 12.66 | 12.80 | 12.11 | 12.22 | -5.05% | 1.73 | 6.05% |
| 2026-01-23 | 12.85 | 12.91 | 12.73 | 12.87 | +0.16% | 0.96 | 3.24% |
| 2026-01-22 | 12.94 | 13.07 | 12.72 | 12.85 | +0.39% | 0.94 | 3.14% |
| 2026-01-21 | 12.69 | 12.88 | 12.55 | 12.80 | +1.11% | 1.07 | 3.60% |
| 2026-01-20 | 12.52 | 12.89 | 12.52 | 12.66 | +0.08% | 1.05 | 3.56% |