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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.86 | 5.98 | 5.81 | 5.98 | +2.40% | 2.04 | 4.72% |
| 2025-08-19 | 5.80 | 5.85 | 5.75 | 5.84 | +0.69% | 1.05 | 2.47% |
| 2025-08-18 | 5.72 | 5.81 | 5.68 | 5.80 | +1.40% | 1.17 | 2.76% |
| 2025-08-15 | 5.61 | 5.72 | 5.61 | 5.72 | +1.42% | 0.84 | 2.03% |
| 2025-08-14 | 5.79 | 5.79 | 5.64 | 5.64 | -2.42% | 1.06 | 2.53% |
| 2025-08-13 | 5.81 | 5.81 | 5.74 | 5.78 | -0.17% | 0.79 | 1.86% |
| 2025-08-12 | 5.81 | 5.83 | 5.76 | 5.79 | -0.69% | 0.88 | 2.08% |
| 2025-08-11 | 5.80 | 5.85 | 5.79 | 5.83 | +0.69% | 0.62 | 1.45% |
| 2025-08-08 | 5.85 | 5.85 | 5.78 | 5.79 | -0.86% | 0.70 | 1.65% |
| 2025-08-07 | 5.90 | 5.91 | 5.83 | 5.84 | -1.02% | 0.91 | 2.12% |
| 2025-08-06 | 5.88 | 5.90 | 5.83 | 5.90 | +0.34% | 1.02 | 2.36% |
| 2025-08-05 | 5.85 | 5.90 | 5.83 | 5.88 | +0.51% | 0.88 | 2.05% |
| 2025-08-04 | 5.79 | 5.86 | 5.70 | 5.85 | +0.34% | 0.87 | 2.04% |
| 2025-08-01 | 5.82 | 5.87 | 5.80 | 5.83 | +0.34% | 0.63 | 1.47% |
| 2025-07-31 | 5.82 | 5.88 | 5.80 | 5.81 | -0.51% | 0.76 | 1.77% |
| 2025-07-30 | 5.84 | 5.87 | 5.79 | 5.84 | -0.51% | 0.82 | 1.92% |
| 2025-07-29 | 5.89 | 5.90 | 5.81 | 5.87 | -0.51% | 0.82 | 1.92% |
| 2025-07-28 | 5.95 | 5.97 | 5.87 | 5.90 | -0.67% | 0.79 | 1.82% |
| 2025-07-25 | 5.91 | 5.97 | 5.88 | 5.94 | +0.34% | 1.07 | 2.45% |
| 2025-07-24 | 5.87 | 5.92 | 5.86 | 5.92 | +0.85% | 1.01 | 2.33% |