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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.31 | 4.35 | 4.30 | 4.34 | +0.46% | 0.24 | 0.75% |
| 2026-04-21 | 4.35 | 4.37 | 4.30 | 4.32 | -0.92% | 0.25 | 0.78% |
| 2026-04-20 | 4.34 | 4.40 | 4.32 | 4.36 | +0.46% | 0.27 | 0.83% |
| 2026-04-17 | 4.42 | 4.42 | 4.31 | 4.34 | -1.81% | 0.37 | 1.16% |
| 2026-04-16 | 4.35 | 4.49 | 4.33 | 4.42 | +1.61% | 0.44 | 1.37% |
| 2026-04-15 | 4.46 | 4.47 | 4.34 | 4.35 | -2.25% | 0.40 | 1.23% |
| 2026-04-14 | 4.51 | 4.52 | 4.39 | 4.45 | -0.89% | 0.39 | 1.20% |
| 2026-04-13 | 4.50 | 4.52 | 4.43 | 4.49 | +0.45% | 0.32 | 0.96% |
| 2026-04-10 | 4.46 | 4.51 | 4.44 | 4.47 | +1.13% | 0.30 | 0.93% |
| 2026-04-09 | 4.53 | 4.55 | 4.42 | 4.42 | -2.86% | 0.26 | 0.80% |
| 2026-04-08 | 4.51 | 4.56 | 4.46 | 4.55 | +2.02% | 0.35 | 1.06% |
| 2026-04-07 | 4.40 | 4.47 | 4.35 | 4.46 | +1.59% | 0.26 | 0.80% |
| 2026-04-03 | 4.52 | 4.54 | 4.38 | 4.39 | -2.88% | 0.35 | 1.09% |
| 2026-04-02 | 4.60 | 4.63 | 4.50 | 4.52 | -1.95% | 0.37 | 1.11% |
| 2026-04-01 | 4.63 | 4.68 | 4.56 | 4.61 | 0.00% | 0.53 | 1.57% |
| 2026-03-31 | 4.61 | 4.78 | 4.60 | 4.61 | 0.00% | 0.61 | 1.77% |
| 2026-03-30 | 4.60 | 4.67 | 4.58 | 4.61 | -0.65% | 0.46 | 1.35% |
| 2026-03-27 | 4.50 | 4.80 | 4.46 | 4.64 | +2.65% | 0.77 | 2.25% |
| 2026-03-26 | 4.55 | 4.61 | 4.48 | 4.52 | -0.66% | 0.49 | 1.47% |
| 2026-03-25 | 4.44 | 4.57 | 4.43 | 4.55 | +2.94% | 0.48 | 1.46% |