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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.27 | 11.58 | 11.15 | 11.39 | +0.44% | 0.52 | 1.95% |
| 2025-12-17 | 11.22 | 11.38 | 11.04 | 11.34 | +0.98% | 0.63 | 2.44% |
| 2025-12-16 | 11.53 | 11.53 | 11.21 | 11.23 | -2.26% | 0.58 | 2.22% |
| 2025-12-15 | 11.68 | 11.76 | 11.46 | 11.49 | -2.63% | 0.59 | 2.18% |
| 2025-12-12 | 11.63 | 11.88 | 11.45 | 11.80 | +1.46% | 0.66 | 2.41% |
| 2025-12-11 | 12.08 | 12.10 | 11.63 | 11.63 | -3.00% | 0.65 | 2.38% |
| 2025-12-10 | 12.12 | 12.23 | 11.93 | 11.99 | -1.07% | 0.75 | 2.68% |
| 2025-12-09 | 12.30 | 12.35 | 12.12 | 12.12 | -1.46% | 0.67 | 2.35% |
| 2025-12-08 | 12.22 | 12.41 | 12.20 | 12.30 | +0.74% | 0.99 | 3.47% |
| 2025-12-05 | 12.26 | 12.28 | 12.01 | 12.21 | -0.49% | 1.12 | 3.97% |
| 2025-12-04 | 12.66 | 12.75 | 12.05 | 12.27 | -2.93% | 1.99 | 6.98% |
| 2025-12-03 | 13.21 | 13.77 | 12.46 | 12.64 | -2.54% | 2.91 | 9.70% |
| 2025-12-02 | 12.79 | 13.36 | 12.74 | 12.97 | +2.61% | 2.87 | 9.51% |
| 2025-12-01 | 12.00 | 12.77 | 11.96 | 12.64 | +6.31% | 2.35 | 8.14% |
| 2025-11-28 | 11.74 | 11.95 | 11.67 | 11.89 | +1.36% | 0.75 | 2.74% |
| 2025-11-27 | 11.82 | 11.93 | 11.67 | 11.73 | +0.60% | 0.84 | 3.05% |
| 2025-11-26 | 11.40 | 11.89 | 11.40 | 11.66 | +1.75% | 0.84 | 3.08% |
| 2025-11-25 | 11.36 | 11.57 | 11.30 | 11.46 | +1.78% | 0.52 | 1.96% |
| 2025-11-24 | 11.19 | 11.32 | 11.08 | 11.26 | +1.62% | 0.40 | 1.53% |
| 2025-11-21 | 11.55 | 11.55 | 11.02 | 11.08 | -3.74% | 0.71 | 2.73% |