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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.92 | 4.95 | 4.88 | 4.90 | -0.61% | 0.46 | 1.28% |
| 2025-12-17 | 5.03 | 5.03 | 4.86 | 4.93 | -2.18% | 0.83 | 2.29% |
| 2025-12-16 | 5.08 | 5.11 | 5.00 | 5.04 | 0.00% | 0.74 | 1.99% |
| 2025-12-15 | 5.00 | 5.14 | 4.97 | 5.04 | +0.20% | 0.46 | 1.24% |
| 2025-12-12 | 5.01 | 5.05 | 4.98 | 5.03 | +0.20% | 0.45 | 1.23% |
| 2025-12-11 | 5.16 | 5.17 | 5.02 | 5.02 | -2.90% | 0.87 | 2.34% |
| 2025-12-10 | 5.07 | 5.18 | 5.03 | 5.17 | +1.57% | 0.67 | 1.80% |
| 2025-12-09 | 5.07 | 5.22 | 5.03 | 5.09 | +0.59% | 1.22 | 3.25% |
| 2025-12-08 | 5.12 | 5.12 | 5.05 | 5.06 | -0.78% | 0.66 | 1.78% |
| 2025-12-05 | 5.06 | 5.11 | 5.01 | 5.10 | +1.19% | 0.37 | 0.99% |
| 2025-12-04 | 5.12 | 5.12 | 5.03 | 5.04 | -1.56% | 0.43 | 1.17% |
| 2025-12-03 | 5.16 | 5.17 | 5.09 | 5.12 | -0.78% | 0.46 | 1.21% |
| 2025-12-02 | 5.17 | 5.17 | 5.12 | 5.16 | -0.39% | 0.28 | 0.75% |
| 2025-12-01 | 5.15 | 5.20 | 5.12 | 5.18 | +0.19% | 0.36 | 0.95% |
| 2025-11-28 | 5.10 | 5.18 | 5.07 | 5.17 | +1.37% | 0.51 | 1.34% |
| 2025-11-27 | 5.11 | 5.14 | 5.07 | 5.10 | 0.00% | 0.35 | 0.93% |
| 2025-11-26 | 5.24 | 5.24 | 5.08 | 5.10 | -2.67% | 0.93 | 2.46% |
| 2025-11-25 | 5.21 | 5.26 | 5.17 | 5.24 | +1.16% | 0.57 | 1.49% |
| 2025-11-24 | 5.12 | 5.22 | 5.07 | 5.18 | +1.97% | 0.55 | 1.47% |
| 2025-11-21 | 5.24 | 5.29 | 5.07 | 5.08 | -3.42% | 0.76 | 2.01% |