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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.90 | 5.00 | 4.81 | 4.98 | 0.00% | 0.60 | 1.65% |
| 2026-01-16 | 5.00 | 5.02 | 4.96 | 4.98 | -0.40% | 0.57 | 1.57% |
| 2026-01-15 | 5.02 | 5.06 | 4.98 | 5.00 | -0.20% | 0.54 | 1.47% |
| 2026-01-14 | 5.03 | 5.08 | 4.97 | 5.01 | -0.40% | 0.91 | 2.46% |
| 2026-01-13 | 5.09 | 5.11 | 5.02 | 5.03 | -1.18% | 0.71 | 1.92% |
| 2026-01-12 | 5.06 | 5.09 | 5.03 | 5.09 | +0.79% | 0.83 | 2.23% |
| 2026-01-09 | 5.05 | 5.06 | 5.00 | 5.05 | 0.00% | 0.63 | 1.72% |
| 2026-01-08 | 5.03 | 5.06 | 4.99 | 5.05 | +0.40% | 0.49 | 1.32% |
| 2026-01-07 | 5.09 | 5.11 | 5.01 | 5.03 | -0.98% | 0.77 | 2.09% |
| 2026-01-06 | 4.99 | 5.09 | 4.98 | 5.08 | +2.21% | 0.94 | 2.53% |
| 2026-01-05 | 4.95 | 4.98 | 4.93 | 4.97 | -0.20% | 0.53 | 1.46% |
| 2025-12-31 | 4.94 | 4.98 | 4.89 | 4.98 | +1.01% | 0.59 | 1.63% |
| 2025-12-30 | 4.92 | 5.04 | 4.88 | 4.93 | +0.41% | 0.67 | 1.84% |
| 2025-12-29 | 4.97 | 4.98 | 4.91 | 4.91 | -1.21% | 0.47 | 1.29% |
| 2025-12-26 | 5.00 | 5.01 | 4.95 | 4.97 | -0.40% | 0.33 | 0.91% |
| 2025-12-25 | 5.02 | 5.02 | 4.97 | 4.99 | +0.20% | 0.33 | 0.91% |
| 2025-12-24 | 4.91 | 4.98 | 4.91 | 4.98 | +1.63% | 0.49 | 1.36% |
| 2025-12-23 | 5.05 | 5.06 | 4.90 | 4.90 | -2.78% | 0.72 | 1.97% |
| 2025-12-22 | 4.99 | 5.10 | 4.98 | 5.04 | +1.20% | 0.74 | 1.99% |
| 2025-12-19 | 4.91 | 4.99 | 4.89 | 4.98 | +1.63% | 0.72 | 1.99% |