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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.29 | 5.30 | 5.21 | 5.26 | -0.38% | 0.50 | 1.29% |
| 2025-11-19 | 5.37 | 5.37 | 5.23 | 5.28 | -1.31% | 0.66 | 1.71% |
| 2025-11-18 | 5.42 | 5.46 | 5.32 | 5.35 | -1.29% | 0.75 | 1.91% |
| 2025-11-17 | 5.41 | 5.42 | 5.36 | 5.42 | +0.18% | 0.47 | 1.20% |
| 2025-11-14 | 5.45 | 5.48 | 5.41 | 5.41 | -0.92% | 0.93 | 2.33% |
| 2025-11-13 | 5.40 | 5.48 | 5.36 | 5.46 | +0.74% | 0.64 | 1.61% |
| 2025-11-12 | 5.46 | 5.50 | 5.39 | 5.42 | -0.73% | 0.79 | 1.99% |
| 2025-11-11 | 5.41 | 5.48 | 5.39 | 5.46 | +0.74% | 0.70 | 1.76% |
| 2025-11-10 | 5.38 | 5.43 | 5.34 | 5.42 | +1.50% | 0.69 | 1.74% |
| 2025-11-07 | 5.37 | 5.37 | 5.33 | 5.34 | -0.74% | 0.60 | 1.52% |
| 2025-11-06 | 5.42 | 5.43 | 5.34 | 5.38 | -1.47% | 0.83 | 2.10% |
| 2025-11-05 | 5.40 | 5.49 | 5.39 | 5.46 | +0.37% | 0.75 | 1.88% |
| 2025-11-04 | 5.42 | 5.52 | 5.40 | 5.44 | -0.18% | 0.81 | 2.02% |
| 2025-11-03 | 5.35 | 5.47 | 5.34 | 5.45 | +2.25% | 0.99 | 2.51% |
| 2025-10-31 | 5.26 | 5.37 | 5.26 | 5.33 | +0.76% | 0.65 | 1.67% |
| 2025-10-30 | 5.40 | 5.41 | 5.26 | 5.29 | -1.86% | 1.06 | 2.71% |
| 2025-10-29 | 5.48 | 5.48 | 5.35 | 5.39 | -1.28% | 1.15 | 2.90% |
| 2025-10-28 | 5.57 | 5.58 | 5.44 | 5.46 | -1.97% | 1.19 | 2.94% |
| 2025-10-27 | 5.65 | 5.68 | 5.50 | 5.57 | -3.13% | 2.08 | 5.08% |
| 2025-10-24 | 5.72 | 5.95 | 5.69 | 5.75 | +0.52% | 1.83 | 4.32% |