安凯微 (688620) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.82	11.90	0.09	0.76%	11.77	12.00	56399	6717	2.43%
2025-10-30	12.10	11.81	-0.29	-2.40%	11.81	12.11	87482	10435	3.77%
2025-10-29	12.35	12.10	-0.23	-1.87%	11.89	12.42	109540	13244	4.72%
2025-10-28	12.30	12.33	-0.19	-1.52%	12.21	12.52	108405	13380	4.67%
2025-10-27	12.65	12.52	-0.05	-0.40%	12.27	12.82	106421	13330	4.58%
2025-10-24	12.43	12.57	0.22	1.78%	12.43	12.62	81627	10241	3.51%
2025-10-23	12.78	12.35	-0.40	-3.14%	12.19	12.78	99434	12264	4.28%
2025-10-22	12.88	12.75	-0.07	-0.55%	12.52	12.95	84230	10721	3.63%
2025-10-21	12.51	12.82	0.37	2.97%	12.50	12.89	120888	15439	5.20%
2025-10-20	12.63	12.45	-0.08	-0.64%	12.36	12.79	115443	14544	4.97%
2025-10-17	12.24	12.53	0.29	2.37%	12.13	13.06	211086	26599	9.09%
2025-10-16	12.17	12.24	0.04	0.33%	12.06	12.58	119099	14721	5.13%
2025-10-15	12.25	12.20	0.00	0.00%	11.93	12.30	100241	12129	4.31%
2025-10-14	12.85	12.20	-0.51	-4.01%	12.16	13.07	129418	16220	5.57%
2025-10-13	12.14	12.71	0.05	0.39%	11.98	12.77	123100	15278	5.30%
2025-10-10	13.61	12.66	-1.02	-7.46%	12.64	13.61	177258	22897	7.63%
2025-10-09	13.70	13.68	0.06	0.44%	13.55	13.96	128844	17751	5.55%
2025-09-30	13.50	13.62	0.22	1.64%	13.41	13.87	103864	14173	4.47%
2025-09-29	13.26	13.40	0.04	0.30%	13.17	13.48	78579	10493	3.38%
2025-09-26	13.51	13.36	-0.31	-2.27%	13.35	13.74	100274	13554	4.32%
2025-09-25	13.97	13.67	-0.38	-2.70%	13.67	14.00	127208	17575	5.48%
2025-09-24	13.57	14.05	0.49	3.61%	13.42	14.10	217787	30196	9.37%
2025-09-23	13.56	13.56	0.21	1.57%	12.89	13.75	149027	19824	6.41%
2025-09-22	13.35	13.35	0.18	1.37%	13.18	13.52	97006	12937	4.18%
2025-09-19	13.40	13.17	-0.24	-1.79%	13.06	13.77	109543	14615	4.72%
2025-09-18	13.80	13.41	-0.40	-2.90%	13.22	14.20	180900	24930	7.79%
2025-09-17	13.52	13.81	0.29	2.14%	13.36	13.88	111485	15254	4.80%
2025-09-16	13.33	13.52	0.10	0.75%	13.25	13.54	85893	11528	3.70%
2025-09-15	13.52	13.42	0.16	1.21%	13.32	13.69	117753	15873	5.07%
2025-09-12	13.03	13.26	0.25	1.92%	13.00	13.49	139477	18499	6.00%
2025-09-11	12.31	13.01	0.64	5.17%	12.15	13.06	134771	17108	5.80%
2025-09-10	12.30	12.37	0.06	0.49%	12.26	12.63	79122	9810	3.41%
2025-09-09	12.70	12.31	-0.43	-3.38%	12.31	12.70	78293	9768	3.37%
2025-09-08	12.73	12.74	0.01	0.08%	12.51	12.79	87996	11143	3.79%
2025-09-05	12.53	12.73	0.32	2.58%	12.35	12.74	84882	10681	3.65%
2025-09-04	13.05	12.41	-0.65	-4.98%	12.23	13.21	133329	16982	5.74%
2025-09-03	13.52	13.06	-0.39	-2.90%	13.02	13.60	120700	16048	5.20%
2025-09-02	14.20	13.45	-0.85	-5.94%	13.29	14.20	192060	26168	8.27%
2025-09-01	14.47	14.30	0.18	1.27%	14.17	14.95	187298	27098	8.06%
2025-08-29	14.80	14.12	-0.65	-4.40%	14.11	14.80	188710	26943	8.12%
2025-08-28	14.41	14.77	0.28	1.93%	14.08	14.99	280808	41070	12.09%
2025-08-27	14.20	14.49	0.48	3.43%	14.06	15.67	370278	55009	15.94%
2025-08-26	14.10	14.01	-0.18	-1.27%	14.00	14.27	117394	16555	5.05%
2025-08-25	14.35	14.19	-0.12	-0.84%	14.07	14.66	204836	29284	8.82%
2025-08-22	13.91	14.31	0.55	4.00%	13.82	14.53	234053	33409	10.07%
2025-08-21	13.95	13.76	-0.18	-1.29%	13.65	14.21	123255	17097	5.31%
2025-08-20	13.63	13.94	0.26	1.90%	13.44	13.99	153814	21156	6.62%
2025-08-19	13.52	13.68	0.17	1.26%	13.31	13.75	163857	22248	7.05%
2025-08-18	13.43	13.51	0.18	1.35%	13.29	13.62	121511	16383	5.23%
2025-08-15	12.97	13.33	0.32	2.46%	12.94	13.34	121566	16054	5.23%
2025-08-14	13.53	13.01	-0.74	-5.38%	13.00	13.53	222485	29454	9.58%
2025-08-13	13.53	13.75	0.17	1.25%	13.53	14.10	159342	22008	6.85%
2025-08-12	13.47	13.58	0.04	0.30%	13.26	13.82	126473	17051	5.44%
2025-08-11	13.22	13.54	0.32	2.42%	13.20	13.75	127967	17242	5.50%
2025-08-08	13.70	13.22	-0.52	-3.78%	13.21	13.70	168180	22419	7.23%
2025-08-07	12.96	13.74	0.76	5.86%	12.96	14.05	278915	37812	11.99%
2025-08-06	12.82	12.98	0.16	1.25%	12.70	13.02	109005	14057	4.69%
2025-08-05	12.73	12.82	0.17	1.34%	12.61	12.86	116370	14872	5.00%
2025-08-04	12.51	12.65	0.04	0.32%	12.42	12.76	144589	18225	6.22%
2025-08-01	13.00	12.61	0.06	0.48%	12.49	13.31	286455	36987	12.32%
2025-07-31	12.54	12.55	0.01	0.08%	12.48	12.78	134097	16931	5.77%
2025-07-30	12.57	12.54	-0.05	-0.40%	12.37	12.79	134471	16910	5.78%
2025-07-29	12.35	12.59	0.18	1.45%	12.31	12.61	109169	13654	4.69%
2025-07-28	12.40	12.41	0.08	0.65%	12.27	12.49	88555	10952	3.81%
2025-07-25	12.09	12.33	0.23	1.90%	12.06	12.35	109506	13363	4.71%