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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.80 | 12.81 | 12.48 | 12.65 | -0.71% | 0.94 | 3.19% |
| 2026-01-16 | 12.66 | 12.84 | 12.47 | 12.74 | +1.35% | 1.14 | 3.89% |
| 2026-01-15 | 12.62 | 12.66 | 12.31 | 12.57 | -1.02% | 1.13 | 3.90% |
| 2026-01-14 | 12.72 | 12.98 | 12.45 | 12.70 | -0.16% | 1.78 | 6.03% |
| 2026-01-13 | 13.11 | 13.11 | 12.64 | 12.72 | -2.97% | 1.53 | 5.14% |
| 2026-01-12 | 12.78 | 13.14 | 12.70 | 13.11 | +3.31% | 1.54 | 5.12% |
| 2026-01-09 | 12.67 | 12.77 | 12.56 | 12.69 | +0.48% | 1.15 | 3.91% |
| 2026-01-08 | 12.59 | 12.80 | 12.46 | 12.63 | +0.48% | 1.16 | 3.94% |
| 2026-01-07 | 12.59 | 12.86 | 12.54 | 12.57 | -0.32% | 1.34 | 4.55% |
| 2026-01-06 | 12.60 | 12.78 | 12.40 | 12.61 | -0.24% | 1.17 | 4.01% |
| 2026-01-05 | 12.10 | 12.75 | 11.95 | 12.64 | +4.98% | 1.83 | 6.36% |
| 2025-12-31 | 12.20 | 12.22 | 11.86 | 12.04 | +1.09% | 0.82 | 2.92% |
| 2025-12-30 | 11.80 | 12.22 | 11.80 | 11.91 | +1.79% | 1.11 | 3.99% |
| 2025-12-29 | 11.70 | 11.94 | 11.68 | 11.70 | -0.85% | 0.50 | 1.85% |
| 2025-12-26 | 11.95 | 11.98 | 11.76 | 11.80 | -1.67% | 0.70 | 2.56% |
| 2025-12-25 | 11.61 | 12.00 | 11.51 | 12.00 | +3.36% | 0.83 | 3.05% |
| 2025-12-24 | 11.26 | 11.67 | 11.26 | 11.61 | +3.11% | 0.69 | 2.56% |
| 2025-12-23 | 11.42 | 11.51 | 11.23 | 11.26 | -1.66% | 0.54 | 2.05% |
| 2025-12-22 | 11.47 | 11.70 | 11.41 | 11.45 | +0.17% | 0.58 | 2.15% |
| 2025-12-19 | 11.53 | 11.53 | 11.39 | 11.43 | +0.35% | 0.46 | 1.75% |