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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.64 | 5.79 | 5.58 | 5.72 | +1.42% | 1.00 | 2.38% |
| 2025-10-22 | 5.66 | 5.72 | 5.63 | 5.64 | -0.35% | 0.66 | 1.60% |
| 2025-10-21 | 5.58 | 5.68 | 5.54 | 5.66 | +1.43% | 0.67 | 1.63% |
| 2025-10-20 | 5.49 | 5.60 | 5.49 | 5.58 | +2.39% | 0.76 | 1.88% |
| 2025-10-17 | 5.68 | 5.70 | 5.45 | 5.45 | -4.39% | 1.25 | 3.06% |
| 2025-10-16 | 5.73 | 5.80 | 5.69 | 5.70 | -1.21% | 1.29 | 3.08% |
| 2025-10-15 | 5.57 | 5.79 | 5.57 | 5.77 | +3.40% | 1.55 | 3.70% |
| 2025-10-14 | 5.57 | 5.70 | 5.54 | 5.58 | +0.18% | 1.40 | 3.39% |
| 2025-10-13 | 5.40 | 5.60 | 5.24 | 5.57 | +0.36% | 1.13 | 2.82% |
| 2025-10-10 | 5.40 | 5.59 | 5.39 | 5.55 | +2.40% | 1.28 | 3.15% |
| 2025-10-09 | 5.50 | 5.50 | 5.40 | 5.42 | -1.09% | 0.88 | 2.22% |
| 2025-09-30 | 5.43 | 5.50 | 5.41 | 5.48 | +0.92% | 0.62 | 1.55% |
| 2025-09-29 | 5.43 | 5.46 | 5.35 | 5.43 | 0.00% | 0.63 | 1.59% |
| 2025-09-26 | 5.41 | 5.55 | 5.36 | 5.43 | +0.18% | 0.80 | 1.99% |
| 2025-09-25 | 5.54 | 5.54 | 5.39 | 5.42 | -2.17% | 0.87 | 2.18% |
| 2025-09-24 | 5.49 | 5.56 | 5.42 | 5.54 | +0.54% | 0.72 | 1.77% |
| 2025-09-23 | 5.58 | 5.58 | 5.35 | 5.51 | -1.25% | 1.11 | 2.79% |
| 2025-09-22 | 5.66 | 5.71 | 5.53 | 5.58 | -1.24% | 0.98 | 2.40% |
| 2025-09-19 | 5.78 | 5.80 | 5.59 | 5.65 | -2.75% | 1.76 | 4.23% |
| 2025-09-18 | 5.89 | 5.98 | 5.76 | 5.81 | -1.19% | 1.98 | 4.59% |