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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.72 | 5.92 | 5.67 | 5.73 | -1.88% | 1.66 | 3.93% |
| 2025-05-26 | 5.80 | 5.91 | 5.76 | 5.84 | 0.00% | 1.18 | 2.76% |
| 2025-05-23 | 5.90 | 6.03 | 5.84 | 5.84 | -0.34% | 1.98 | 4.54% |
| 2025-05-22 | 5.98 | 6.04 | 5.85 | 5.86 | -2.82% | 1.79 | 4.12% |
| 2025-05-21 | 5.99 | 6.06 | 5.81 | 6.03 | +0.84% | 3.05 | 7.00% |
| 2025-05-20 | 5.96 | 6.19 | 5.86 | 5.98 | +4.18% | 4.50 | 10.24% |
| 2025-05-19 | 5.72 | 5.79 | 5.66 | 5.74 | -0.17% | 0.88 | 2.10% |
| 2025-05-16 | 5.66 | 5.81 | 5.64 | 5.75 | +1.59% | 0.92 | 2.19% |
| 2025-05-15 | 5.77 | 5.78 | 5.66 | 5.66 | -2.25% | 0.75 | 1.79% |
| 2025-05-14 | 5.81 | 5.83 | 5.75 | 5.79 | -0.52% | 0.95 | 2.24% |
| 2025-05-13 | 5.90 | 5.98 | 5.80 | 5.82 | -0.68% | 1.15 | 2.67% |
| 2025-05-12 | 5.86 | 5.89 | 5.81 | 5.86 | +1.21% | 0.87 | 2.03% |
| 2025-05-09 | 5.95 | 5.95 | 5.76 | 5.79 | -2.53% | 0.96 | 2.25% |
| 2025-05-08 | 5.88 | 5.97 | 5.82 | 5.94 | +1.19% | 1.16 | 2.66% |
| 2025-05-07 | 5.86 | 5.93 | 5.78 | 5.87 | +0.86% | 1.48 | 3.45% |
| 2025-05-06 | 5.71 | 5.82 | 5.70 | 5.82 | +2.46% | 1.15 | 2.72% |