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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.91 | 5.94 | 5.86 | 5.88 | -0.68% | 1.08 | 2.50% |
| 2025-09-16 | 5.91 | 5.92 | 5.82 | 5.92 | +0.17% | 1.46 | 3.39% |
| 2025-09-15 | 5.77 | 6.00 | 5.77 | 5.91 | +2.43% | 2.28 | 5.25% |
| 2025-09-12 | 5.80 | 5.85 | 5.74 | 5.77 | -0.69% | 0.93 | 2.18% |
| 2025-09-11 | 5.75 | 5.82 | 5.63 | 5.81 | +0.52% | 1.27 | 3.03% |
| 2025-09-10 | 5.79 | 5.85 | 5.75 | 5.78 | -0.34% | 0.73 | 1.72% |
| 2025-09-09 | 5.81 | 5.92 | 5.77 | 5.80 | -0.34% | 1.07 | 2.51% |
| 2025-09-08 | 5.78 | 5.88 | 5.76 | 5.82 | +0.87% | 0.97 | 2.27% |
| 2025-09-05 | 5.71 | 5.83 | 5.69 | 5.77 | +1.41% | 1.11 | 2.63% |
| 2025-09-04 | 5.75 | 5.83 | 5.60 | 5.69 | -0.70% | 1.03 | 2.44% |
| 2025-09-03 | 5.96 | 6.01 | 5.71 | 5.73 | -3.37% | 1.41 | 3.28% |
| 2025-09-02 | 5.93 | 5.97 | 5.82 | 5.93 | -0.34% | 1.43 | 3.30% |
| 2025-09-01 | 5.87 | 5.97 | 5.82 | 5.95 | +1.36% | 1.32 | 3.05% |
| 2025-08-29 | 5.81 | 6.03 | 5.78 | 5.87 | +0.51% | 1.56 | 3.62% |
| 2025-08-28 | 5.81 | 5.88 | 5.58 | 5.84 | 0.00% | 1.81 | 4.29% |
| 2025-08-27 | 6.06 | 6.07 | 5.82 | 5.84 | -3.15% | 1.43 | 3.27% |
| 2025-08-26 | 5.93 | 6.05 | 5.89 | 6.03 | +1.34% | 1.68 | 3.82% |
| 2025-08-25 | 5.96 | 5.99 | 5.90 | 5.95 | -0.17% | 1.38 | 3.17% |
| 2025-08-22 | 5.95 | 5.98 | 5.87 | 5.96 | +0.85% | 1.27 | 2.92% |
| 2025-08-21 | 5.97 | 5.99 | 5.89 | 5.91 | -1.17% | 1.20 | 2.76% |