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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.78 | 11.82 | 11.51 | 11.51 | -1.46% | 0.51 | 1.89% |
| 2025-11-19 | 11.80 | 11.87 | 11.64 | 11.68 | -1.27% | 0.54 | 1.98% |
| 2025-11-18 | 11.71 | 11.91 | 11.65 | 11.83 | +0.25% | 0.54 | 1.98% |
| 2025-11-17 | 11.64 | 11.88 | 11.64 | 11.80 | +1.29% | 0.47 | 1.71% |
| 2025-11-14 | 11.66 | 11.82 | 11.62 | 11.65 | -0.68% | 0.43 | 1.58% |
| 2025-11-13 | 11.61 | 11.78 | 11.53 | 11.73 | +1.03% | 0.51 | 1.88% |
| 2025-11-12 | 11.84 | 11.84 | 11.60 | 11.61 | -1.94% | 0.67 | 2.46% |
| 2025-11-11 | 11.93 | 12.10 | 11.80 | 11.84 | -0.75% | 0.76 | 2.73% |
| 2025-11-10 | 11.88 | 11.99 | 11.76 | 11.93 | +1.79% | 0.74 | 2.70% |
| 2025-11-07 | 11.82 | 11.90 | 11.71 | 11.72 | -1.76% | 0.67 | 2.44% |
| 2025-11-06 | 11.78 | 11.99 | 11.73 | 11.93 | +1.53% | 0.79 | 2.86% |
| 2025-11-05 | 11.65 | 11.86 | 11.65 | 11.75 | -0.42% | 0.51 | 1.86% |
| 2025-11-04 | 12.05 | 12.05 | 11.69 | 11.80 | -2.24% | 0.84 | 3.07% |
| 2025-11-03 | 11.90 | 12.07 | 11.73 | 12.07 | +1.43% | 0.68 | 2.46% |
| 2025-10-31 | 11.82 | 12.00 | 11.77 | 11.90 | +0.76% | 0.67 | 2.43% |
| 2025-10-30 | 12.10 | 12.11 | 11.81 | 11.81 | -2.40% | 1.04 | 3.77% |
| 2025-10-29 | 12.35 | 12.42 | 11.89 | 12.10 | -1.87% | 1.32 | 4.72% |
| 2025-10-28 | 12.30 | 12.52 | 12.21 | 12.33 | -1.52% | 1.34 | 4.67% |
| 2025-10-27 | 12.65 | 12.82 | 12.27 | 12.52 | -0.40% | 1.33 | 4.58% |
| 2025-10-24 | 12.43 | 12.62 | 12.43 | 12.57 | +1.78% | 1.02 | 3.51% |