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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.95 | 5.98 | 5.87 | 5.87 | -1.68% | 1.28 | 2.94% |
| 2025-07-22 | 5.93 | 6.03 | 5.87 | 5.97 | +1.02% | 2.03 | 4.65% |
| 2025-07-21 | 5.87 | 5.94 | 5.85 | 5.91 | +0.85% | 1.29 | 2.98% |
| 2025-07-18 | 5.91 | 5.92 | 5.83 | 5.86 | -0.85% | 1.19 | 2.77% |
| 2025-07-17 | 5.89 | 5.94 | 5.81 | 5.91 | +1.03% | 1.80 | 4.17% |
| 2025-07-16 | 5.77 | 5.90 | 5.74 | 5.85 | +1.21% | 1.90 | 4.44% |
| 2025-07-15 | 5.78 | 5.83 | 5.70 | 5.78 | -0.34% | 1.27 | 3.00% |
| 2025-07-14 | 5.80 | 5.85 | 5.75 | 5.80 | +0.69% | 1.06 | 2.51% |
| 2025-07-11 | 5.76 | 5.78 | 5.72 | 5.76 | -0.17% | 0.88 | 2.09% |
| 2025-07-10 | 5.72 | 5.78 | 5.70 | 5.77 | +0.70% | 0.91 | 2.17% |
| 2025-07-09 | 5.77 | 5.78 | 5.71 | 5.73 | -0.52% | 0.92 | 2.19% |
| 2025-07-08 | 5.74 | 5.81 | 5.71 | 5.76 | +0.52% | 1.40 | 3.31% |
| 2025-07-07 | 5.69 | 5.74 | 5.67 | 5.73 | +0.35% | 0.80 | 1.92% |
| 2025-07-04 | 5.75 | 5.76 | 5.68 | 5.71 | -0.87% | 1.15 | 2.76% |
| 2025-07-03 | 5.77 | 5.81 | 5.73 | 5.76 | +0.17% | 1.15 | 2.71% |
| 2025-07-02 | 5.83 | 5.85 | 5.73 | 5.75 | -1.88% | 1.78 | 4.19% |
| 2025-07-01 | 5.85 | 5.94 | 5.77 | 5.86 | -0.68% | 2.75 | 6.42% |
| 2025-06-30 | 6.05 | 6.09 | 5.82 | 5.90 | -4.84% | 6.20 | 14.32% |
| 2025-06-27 | 5.67 | 6.20 | 5.63 | 6.20 | +9.93% | 6.39 | 14.45% |
| 2025-06-26 | 5.54 | 5.72 | 5.52 | 5.64 | +1.26% | 2.18 | 5.26% |