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
2025-09-16	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%
2025-07-24	11.90	12.10	0.19	1.60%	11.90	12.15	63587	7672	2.73%
2025-07-23	11.93	11.91	-0.13	-1.08%	11.88	12.15	67459	8089	2.90%
2025-07-22	12.20	12.04	-0.13	-1.07%	11.93	12.20	85725	10352	3.69%
2025-07-21	12.10	12.17	0.15	1.25%	12.00	12.18	74213	9004	3.19%
2025-07-18	12.05	12.02	-0.05	-0.41%	11.91	12.20	69338	8337	2.98%
2025-07-17	11.84	12.07	0.18	1.51%	11.79	12.08	67163	8049	2.89%
2025-07-16	11.79	11.89	0.12	1.02%	11.75	12.04	70019	8351	3.01%
2025-07-15	11.92	11.77	-0.18	-1.51%	11.68	11.98	70399	8296	3.03%
2025-07-14	11.81	11.95	0.07	0.59%	11.78	12.00	54868	6540	2.36%
2025-07-11	11.89	11.88	0.06	0.51%	11.67	11.97	71887	8524	3.09%
2025-07-10	11.78	11.82	0.04	0.34%	11.71	11.86	52241	6154	2.25%
2025-07-09	11.91	11.78	-0.13	-1.09%	11.73	12.00	63494	7513	2.73%
2025-07-08	11.79	11.91	0.12	1.02%	11.75	11.97	60205	7165	2.59%
2025-07-07	11.75	11.79	0.00	0.00%	11.71	11.87	45163	5323	1.94%
2025-07-04	12.17	11.79	-0.34	-2.80%	11.76	12.21	101502	12075	4.37%
2025-07-03	11.94	12.13	0.14	1.17%	11.94	12.22	81999	9902	3.53%
2025-07-02	12.40	11.99	-0.45	-3.62%	11.92	12.40	106041	12823	4.56%
2025-07-01	12.45	12.44	-0.07	-0.56%	12.32	12.76	107604	13484	4.63%
2025-06-30	12.50	12.51	0.16	1.30%	12.41	12.60	82808	10340	3.56%
2025-06-27	12.46	12.35	0.08	0.65%	12.26	12.56	97577	12120	4.20%
2025-06-26	12.45	12.27	-0.18	-1.45%	12.24	12.60	140839	17486	6.17%
2025-06-25	12.20	12.45	0.32	2.64%	12.12	12.49	153588	18929	6.72%
2025-06-24	11.88	12.13	0.39	3.32%	11.86	12.24	106674	12877	4.67%
2025-06-23	11.40	11.74	0.21	1.82%	11.40	11.87	76031	8932	3.33%
2025-06-20	11.99	11.53	-0.42	-3.51%	11.52	12.13	86494	10171	3.78%
2025-06-19	12.31	11.95	-0.32	-2.61%	11.92	12.54	116540	14283	5.10%
2025-06-18	12.18	12.27	0.01	0.08%	11.94	12.33	99891	12122	4.37%
2025-06-17	11.95	12.26	0.32	2.68%	11.88	12.49	99766	12147	4.36%
2025-06-16	11.90	11.94	0.01	0.08%	11.80	12.08	53974	6448	2.36%
2025-06-13	12.15	11.93	-0.34	-2.77%	11.92	12.28	75246	9065	3.29%
2025-06-12	12.33	12.27	-0.12	-0.97%	12.22	12.56	103829	12861	4.54%
2025-06-11	12.43	12.39	0.23	1.89%	12.26	12.65	131132	16319	5.74%
2025-06-10	12.32	12.16	-0.28	-2.25%	11.92	12.43	95986	11650	4.20%
2025-06-09	12.38	12.44	0.07	0.57%	12.30	12.65	99860	12426	4.37%