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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.52 | 13.88 | 13.36 | 13.81 | +2.15% | 1.53 | 4.80% |
| 2025-09-16 | 13.33 | 13.54 | 13.25 | 13.52 | +0.75% | 1.15 | 3.70% |
| 2025-09-15 | 13.52 | 13.69 | 13.32 | 13.42 | +1.21% | 1.59 | 5.07% |
| 2025-09-12 | 13.03 | 13.49 | 13.00 | 13.26 | +1.92% | 1.85 | 6.00% |
| 2025-09-11 | 12.31 | 13.06 | 12.15 | 13.01 | +5.17% | 1.71 | 5.80% |
| 2025-09-10 | 12.30 | 12.63 | 12.26 | 12.37 | +0.49% | 0.98 | 3.41% |
| 2025-09-09 | 12.70 | 12.70 | 12.31 | 12.31 | -3.38% | 0.98 | 3.37% |
| 2025-09-08 | 12.73 | 12.79 | 12.51 | 12.74 | +0.08% | 1.11 | 3.79% |
| 2025-09-05 | 12.53 | 12.74 | 12.35 | 12.73 | +2.58% | 1.07 | 3.65% |
| 2025-09-04 | 13.05 | 13.21 | 12.23 | 12.41 | -4.98% | 1.70 | 5.74% |
| 2025-09-03 | 13.52 | 13.60 | 13.02 | 13.06 | -2.90% | 1.60 | 5.20% |
| 2025-09-02 | 14.20 | 14.20 | 13.29 | 13.45 | -5.94% | 2.62 | 8.27% |
| 2025-09-01 | 14.47 | 14.95 | 14.17 | 14.30 | +1.27% | 2.71 | 8.06% |
| 2025-08-29 | 14.80 | 14.80 | 14.11 | 14.12 | -4.40% | 2.69 | 8.12% |
| 2025-08-28 | 14.41 | 14.99 | 14.08 | 14.77 | +1.93% | 4.11 | 12.09% |
| 2025-08-27 | 14.20 | 15.67 | 14.06 | 14.49 | +3.43% | 5.50 | 15.94% |
| 2025-08-26 | 14.10 | 14.27 | 14.00 | 14.01 | -1.27% | 1.66 | 5.05% |
| 2025-08-25 | 14.35 | 14.66 | 14.07 | 14.19 | -0.84% | 2.93 | 8.82% |
| 2025-08-22 | 13.91 | 14.53 | 13.82 | 14.31 | +4.00% | 3.34 | 10.07% |
| 2025-08-21 | 13.95 | 14.21 | 13.65 | 13.76 | -1.29% | 1.71 | 5.31% |