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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.94 | 4.98 | 4.91 | 4.97 | +1.84% | 0.65 | 1.79% |
| 2026-02-13 | 4.91 | 4.94 | 4.88 | 4.88 | -0.41% | 0.33 | 0.90% |
| 2026-02-12 | 4.96 | 4.97 | 4.89 | 4.90 | -1.01% | 0.40 | 1.10% |
| 2026-02-11 | 4.94 | 4.96 | 4.92 | 4.95 | +0.20% | 0.33 | 0.90% |
| 2026-02-10 | 4.92 | 4.95 | 4.90 | 4.94 | +0.41% | 0.48 | 1.34% |
| 2026-02-09 | 4.93 | 4.95 | 4.89 | 4.92 | +0.20% | 0.49 | 1.37% |
| 2026-02-06 | 4.83 | 4.93 | 4.82 | 4.91 | +1.24% | 0.51 | 1.43% |
| 2026-02-05 | 4.83 | 4.90 | 4.82 | 4.85 | 0.00% | 0.46 | 1.29% |
| 2026-02-04 | 4.80 | 4.85 | 4.69 | 4.85 | +1.04% | 0.51 | 1.44% |
| 2026-02-03 | 4.82 | 4.85 | 4.76 | 4.80 | -0.21% | 0.61 | 1.74% |
| 2026-02-02 | 4.84 | 4.89 | 4.81 | 4.81 | -1.03% | 0.48 | 1.35% |
| 2026-01-30 | 4.85 | 4.91 | 4.84 | 4.86 | -0.21% | 0.44 | 1.23% |
| 2026-01-29 | 4.89 | 4.91 | 4.83 | 4.87 | -0.61% | 0.53 | 1.47% |
| 2026-01-28 | 4.95 | 4.96 | 4.89 | 4.90 | -1.21% | 0.58 | 1.62% |
| 2026-01-27 | 5.00 | 5.02 | 4.91 | 4.96 | -1.00% | 0.66 | 1.83% |
| 2026-01-26 | 5.05 | 5.07 | 4.97 | 5.01 | -1.18% | 0.65 | 1.77% |
| 2026-01-23 | 5.05 | 5.07 | 5.01 | 5.07 | +0.40% | 0.51 | 1.38% |
| 2026-01-22 | 4.96 | 5.07 | 4.95 | 5.05 | +2.02% | 0.83 | 2.27% |
| 2026-01-21 | 4.98 | 4.98 | 4.93 | 4.95 | -0.60% | 0.46 | 1.27% |
| 2026-01-20 | 4.98 | 5.03 | 4.95 | 4.98 | 0.00% | 0.69 | 1.88% |