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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.78 | 12.78 | 12.19 | 12.35 | -3.14% | 1.23 | 4.28% |
| 2025-10-22 | 12.88 | 12.95 | 12.52 | 12.75 | -0.55% | 1.07 | 3.63% |
| 2025-10-21 | 12.51 | 12.89 | 12.50 | 12.82 | +2.97% | 1.54 | 5.20% |
| 2025-10-20 | 12.63 | 12.79 | 12.36 | 12.45 | -0.64% | 1.45 | 4.97% |
| 2025-10-17 | 12.24 | 13.06 | 12.13 | 12.53 | +2.37% | 2.66 | 9.09% |
| 2025-10-16 | 12.17 | 12.58 | 12.06 | 12.24 | +0.33% | 1.47 | 5.13% |
| 2025-10-15 | 12.25 | 12.30 | 11.93 | 12.20 | 0.00% | 1.21 | 4.31% |
| 2025-10-14 | 12.85 | 13.07 | 12.16 | 12.20 | -4.01% | 1.62 | 5.57% |
| 2025-10-13 | 12.14 | 12.77 | 11.98 | 12.71 | +0.39% | 1.53 | 5.30% |
| 2025-10-10 | 13.61 | 13.61 | 12.64 | 12.66 | -7.46% | 2.29 | 7.63% |
| 2025-10-09 | 13.70 | 13.96 | 13.55 | 13.68 | +0.44% | 1.78 | 5.55% |
| 2025-09-30 | 13.50 | 13.87 | 13.41 | 13.62 | +1.64% | 1.42 | 4.47% |
| 2025-09-29 | 13.26 | 13.48 | 13.17 | 13.40 | +0.30% | 1.05 | 3.38% |
| 2025-09-26 | 13.51 | 13.74 | 13.35 | 13.36 | -2.27% | 1.36 | 4.32% |
| 2025-09-25 | 13.97 | 14.00 | 13.67 | 13.67 | -2.70% | 1.76 | 5.48% |
| 2025-09-24 | 13.57 | 14.10 | 13.42 | 14.05 | +3.61% | 3.02 | 9.37% |
| 2025-09-23 | 13.56 | 13.75 | 12.89 | 13.56 | +1.57% | 1.98 | 6.41% |
| 2025-09-22 | 13.35 | 13.52 | 13.18 | 13.35 | +1.37% | 1.29 | 4.18% |
| 2025-09-19 | 13.40 | 13.77 | 13.06 | 13.17 | -1.79% | 1.46 | 4.72% |
| 2025-09-18 | 13.80 | 14.20 | 13.22 | 13.41 | -2.90% | 2.49 | 7.79% |