安凯客车 sz.000868
4.06
-1.46%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.12 | 4.18 | 4.01 | 4.06 | -1.46% | 0.51 | 1.72% |
| 2026-05-22 | 4.11 | 4.15 | 4.05 | 4.12 | +0.49% | 0.41 | 1.35% |
| 2026-05-21 | 4.15 | 4.25 | 4.10 | 4.10 | -0.97% | 0.50 | 1.62% |
| 2026-05-20 | 4.24 | 4.26 | 4.12 | 4.14 | -3.04% | 0.42 | 1.38% |
| 2026-05-19 | 4.25 | 4.30 | 4.21 | 4.27 | +0.95% | 0.41 | 1.31% |
| 2026-05-18 | 4.31 | 4.32 | 4.14 | 4.23 | -2.31% | 0.69 | 2.23% |
| 2026-05-15 | 4.34 | 4.41 | 4.31 | 4.33 | 0.00% | 0.45 | 1.42% |
| 2026-05-14 | 4.41 | 4.43 | 4.33 | 4.33 | -1.59% | 0.42 | 1.29% |
| 2026-05-13 | 4.35 | 4.43 | 4.28 | 4.40 | +1.62% | 0.49 | 1.52% |
| 2026-05-12 | 4.47 | 4.48 | 4.30 | 4.33 | -2.91% | 0.55 | 1.71% |
| 2026-05-11 | 4.49 | 4.50 | 4.42 | 4.46 | -0.45% | 0.52 | 1.60% |
| 2026-05-08 | 4.53 | 4.53 | 4.45 | 4.48 | -0.67% | 0.41 | 1.24% |
| 2026-05-07 | 4.49 | 4.53 | 4.47 | 4.51 | +0.89% | 0.44 | 1.34% |
| 2026-05-06 | 4.47 | 4.52 | 4.44 | 4.47 | +0.22% | 0.32 | 0.99% |
| 2026-04-30 | 4.46 | 4.52 | 4.46 | 4.46 | -0.67% | 0.31 | 0.93% |
| 2026-04-29 | 4.47 | 4.52 | 4.43 | 4.49 | +0.45% | 0.39 | 1.18% |
| 2026-04-28 | 4.44 | 4.54 | 4.42 | 4.47 | +0.22% | 0.59 | 1.79% |
| 2026-04-27 | 4.36 | 4.48 | 4.30 | 4.46 | +2.29% | 0.54 | 1.66% |
| 2026-04-24 | 4.30 | 4.37 | 4.25 | 4.36 | +1.40% | 0.33 | 1.06% |
| 2026-04-23 | 4.34 | 4.35 | 4.28 | 4.30 | -0.92% | 0.28 | 0.88% |