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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.48 | 5.62 | 5.47 | 5.57 | +1.83% | 1.45 | 3.55% |
| 2025-06-24 | 5.42 | 5.50 | 5.40 | 5.47 | +1.67% | 1.12 | 2.79% |
| 2025-06-23 | 5.20 | 5.42 | 5.16 | 5.38 | +2.87% | 0.88 | 2.26% |
| 2025-06-20 | 5.22 | 5.28 | 5.20 | 5.23 | -0.19% | 0.43 | 1.11% |
| 2025-06-19 | 5.34 | 5.37 | 5.22 | 5.24 | -1.87% | 0.60 | 1.56% |
| 2025-06-18 | 5.40 | 5.43 | 5.29 | 5.34 | -0.93% | 0.80 | 2.03% |
| 2025-06-17 | 5.40 | 5.41 | 5.36 | 5.39 | -0.19% | 0.67 | 1.69% |
| 2025-06-16 | 5.44 | 5.44 | 5.37 | 5.40 | -0.55% | 0.87 | 2.19% |
| 2025-06-13 | 5.56 | 5.57 | 5.41 | 5.43 | -3.04% | 1.35 | 3.37% |
| 2025-06-12 | 5.64 | 5.65 | 5.55 | 5.60 | -0.89% | 0.92 | 2.23% |
| 2025-06-11 | 5.54 | 5.70 | 5.52 | 5.65 | +2.36% | 1.69 | 4.10% |
| 2025-06-10 | 5.59 | 5.63 | 5.44 | 5.52 | -1.43% | 1.04 | 2.56% |
| 2025-06-09 | 5.51 | 5.64 | 5.51 | 5.60 | +1.63% | 1.16 | 2.83% |
| 2025-06-06 | 5.55 | 5.56 | 5.48 | 5.51 | -0.90% | 0.70 | 1.73% |
| 2025-06-05 | 5.55 | 5.56 | 5.45 | 5.56 | +0.18% | 0.94 | 2.33% |
| 2025-06-04 | 5.54 | 5.58 | 5.52 | 5.55 | 0.00% | 1.12 | 2.75% |
| 2025-06-03 | 5.68 | 5.68 | 5.52 | 5.55 | -2.12% | 1.63 | 3.99% |
| 2025-05-30 | 5.90 | 5.94 | 5.67 | 5.67 | -4.06% | 2.28 | 5.43% |
| 2025-05-29 | 5.66 | 6.06 | 5.64 | 5.91 | +3.87% | 3.75 | 8.63% |
| 2025-05-28 | 5.73 | 6.13 | 5.67 | 5.69 | -0.70% | 2.27 | 5.32% |