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
2025-12-16	11.53	11.23	-0.26	-2.26%	11.21	11.53	51639	5842	2.22%
2025-12-15	11.68	11.49	-0.31	-2.63%	11.46	11.76	50750	5868	2.18%
2025-12-12	11.63	11.80	0.17	1.46%	11.45	11.88	56097	6566	2.41%
2025-12-11	12.08	11.63	-0.36	-3.00%	11.63	12.10	55386	6530	2.38%
2025-12-10	12.12	11.99	-0.13	-1.07%	11.93	12.23	62347	7482	2.68%
2025-12-09	12.30	12.12	-0.18	-1.46%	12.12	12.35	54557	6673	2.35%
2025-12-08	12.22	12.30	0.09	0.74%	12.20	12.41	80540	9900	3.47%
2025-12-05	12.26	12.21	-0.06	-0.49%	12.01	12.28	92276	11228	3.97%
2025-12-04	12.66	12.27	-0.37	-2.93%	12.05	12.75	162108	19884	6.98%
2025-12-03	13.21	12.64	-0.33	-2.54%	12.46	13.77	225420	29137	9.70%
2025-12-02	12.79	12.97	0.33	2.61%	12.74	13.36	220829	28729	9.51%
2025-12-01	12.00	12.64	0.75	6.31%	11.96	12.77	189027	23483	8.14%
2025-11-28	11.74	11.89	0.16	1.36%	11.67	11.95	63592	7540	2.74%
2025-11-27	11.82	11.73	0.07	0.60%	11.67	11.93	70921	8392	3.05%
2025-11-26	11.40	11.66	0.20	1.75%	11.40	11.89	71636	8395	3.08%
2025-11-25	11.36	11.46	0.20	1.78%	11.30	11.57	45539	5227	1.96%
2025-11-24	11.19	11.26	0.18	1.62%	11.08	11.32	35647	3992	1.53%
2025-11-21	11.55	11.08	-0.43	-3.74%	11.02	11.55	63329	7093	2.73%
2025-11-20	11.78	11.51	-0.17	-1.46%	11.51	11.82	43947	5093	1.89%
2025-11-19	11.80	11.68	-0.15	-1.27%	11.64	11.87	45923	5384	1.98%
2025-11-18	11.71	11.83	0.03	0.25%	11.65	11.91	46082	5434	1.98%
2025-11-17	11.64	11.80	0.15	1.29%	11.64	11.88	39831	4687	1.71%
2025-11-14	11.66	11.65	-0.08	-0.68%	11.62	11.82	36697	4304	1.58%
2025-11-13	11.61	11.73	0.12	1.03%	11.53	11.78	43703	5110	1.88%
2025-11-12	11.84	11.61	-0.23	-1.94%	11.60	11.84	57076	6675	2.46%
2025-11-11	11.93	11.84	-0.09	-0.75%	11.80	12.10	63394	7569	2.73%
2025-11-10	11.88	11.93	0.21	1.79%	11.76	11.99	62803	7446	2.70%
2025-11-07	11.82	11.72	-0.21	-1.76%	11.71	11.90	56793	6696	2.44%
2025-11-06	11.78	11.93	0.18	1.53%	11.73	11.99	66366	7870	2.86%
2025-11-05	11.65	11.75	-0.05	-0.42%	11.65	11.86	43315	5103	1.86%
2025-11-04	12.05	11.80	-0.27	-2.24%	11.69	12.05	71293	8435	3.07%
2025-11-03	11.90	12.07	0.17	1.43%	11.73	12.07	57176	6799	2.46%
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%