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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.29 | 4.42 | 4.26 | 4.42 | +4.74% | 0.63 | 1.98% |
| 2026-03-23 | 4.35 | 4.39 | 4.21 | 4.22 | -4.09% | 0.56 | 1.77% |
| 2026-03-20 | 4.50 | 4.53 | 4.40 | 4.40 | -1.79% | 0.38 | 1.17% |
| 2026-03-19 | 4.57 | 4.58 | 4.48 | 4.48 | -2.61% | 0.46 | 1.39% |
| 2026-03-18 | 4.66 | 4.68 | 4.56 | 4.60 | -1.50% | 0.53 | 1.58% |
| 2026-03-17 | 4.68 | 4.79 | 4.66 | 4.67 | +0.43% | 0.72 | 2.07% |
| 2026-03-16 | 4.64 | 4.68 | 4.62 | 4.65 | 0.00% | 0.34 | 0.99% |
| 2026-03-13 | 4.67 | 4.71 | 4.64 | 4.65 | -0.43% | 0.44 | 1.30% |
| 2026-03-12 | 4.70 | 4.71 | 4.65 | 4.67 | -0.64% | 0.37 | 1.07% |
| 2026-03-11 | 4.71 | 4.73 | 4.68 | 4.70 | -0.42% | 0.28 | 0.83% |
| 2026-03-10 | 4.69 | 4.72 | 4.68 | 4.72 | +1.07% | 0.38 | 1.11% |
| 2026-03-09 | 4.66 | 4.69 | 4.59 | 4.67 | -0.43% | 0.51 | 1.50% |
| 2026-03-06 | 4.62 | 4.70 | 4.61 | 4.69 | +1.08% | 0.55 | 1.61% |
| 2026-03-05 | 4.65 | 4.69 | 4.61 | 4.64 | +0.65% | 0.36 | 1.06% |
| 2026-03-04 | 4.62 | 4.67 | 4.58 | 4.61 | -0.86% | 0.39 | 1.16% |
| 2026-03-03 | 4.76 | 4.81 | 4.65 | 4.65 | -2.31% | 0.69 | 2.01% |
| 2026-03-02 | 4.87 | 4.90 | 4.73 | 4.76 | -3.06% | 0.87 | 2.49% |
| 2026-02-27 | 4.87 | 4.92 | 4.84 | 4.91 | +0.61% | 0.33 | 0.92% |
| 2026-02-26 | 4.96 | 4.96 | 4.87 | 4.88 | -1.21% | 0.51 | 1.41% |
| 2026-02-25 | 4.97 | 5.00 | 4.93 | 4.94 | -0.60% | 0.66 | 1.81% |