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
2026-08-20	15.28	15.42	0.40	2.66%	14.93	15.80	132281	20369	3.37%
2026-08-19	16.28	15.02	-1.50	-9.08%	14.93	16.75	159218	24804	4.06%
2026-08-18	16.54	16.52	0.01	0.06%	16.14	16.93	104132	17201	2.66%
2026-08-17	16.15	16.51	0.39	2.42%	16.04	16.52	115751	18859	2.95%
2026-08-14	16.05	16.12	0.25	1.58%	15.57	16.31	114725	18274	2.93%
2026-08-13	16.38	15.87	-0.48	-2.94%	15.80	16.84	133558	21834	3.41%
2026-08-12	16.16	16.35	0.40	2.51%	15.81	16.73	159297	25891	4.06%
2026-08-11	15.80	15.95	0.00	0.00%	15.47	16.28	153250	24390	3.91%
2026-08-10	15.56	15.95	0.43	2.77%	14.91	16.06	198027	30642	5.05%
2026-08-07	14.92	15.52	0.39	2.58%	14.85	15.70	166222	25383	4.24%
2026-08-06	14.09	15.13	0.78	5.44%	14.06	15.47	205266	30632	5.24%
2026-08-05	13.36	14.35	0.90	6.69%	13.31	14.65	245686	35034	6.27%
2026-08-04	12.56	13.45	0.96	7.69%	12.45	13.62	227713	29725	5.81%
2026-08-03	12.90	12.49	-0.53	-4.07%	12.37	13.48	220851	28095	5.63%
2026-07-31	12.96	13.02	0.82	6.72%	12.80	13.68	256032	33761	6.53%
2026-07-30	13.53	12.20	-1.67	-12.04%	12.00	13.65	249690	31609	6.37%
2026-07-29	13.98	13.87	-0.35	-2.46%	13.43	14.92	199613	28001	5.09%
2026-07-28	14.68	14.22	-0.74	-4.95%	14.05	15.17	160288	23211	4.09%
2026-07-27	14.88	14.96	-0.14	-0.93%	14.30	15.15	175192	25986	4.47%
2026-07-24	14.76	15.10	-0.01	-0.07%	14.76	15.75	199176	30498	5.08%
2026-07-23	15.15	15.11	-0.29	-1.88%	14.35	15.52	221679	33202	5.66%
2026-07-22	13.60	15.40	1.59	11.51%	13.58	16.23	361313	54091	9.22%
2026-07-21	13.64	13.81	0.49	3.68%	12.00	14.08	255606	33830	6.52%
2026-07-20	14.34	13.32	-0.57	-4.10%	13.02	14.71	253102	34949	6.46%
2026-07-17	15.06	13.89	-1.40	-9.16%	13.85	15.56	233083	34240	5.95%
2026-07-16	15.30	15.29	-0.42	-2.67%	15.20	16.47	202555	31909	5.17%
2026-07-15	16.43	15.71	-0.73	-4.44%	15.40	16.57	212444	33775	5.42%
2026-07-14	16.35	16.44	0.17	1.04%	15.80	17.18	236783	38902	6.04%
2026-07-13	16.31	16.27	-0.43	-2.57%	16.25	17.42	246993	41651	6.30%
2026-07-10	16.80	16.70	-0.22	-1.30%	16.68	17.70	327362	56355	8.35%
2026-07-09	16.99	16.92	0.19	1.14%	16.00	17.03	325093	54041	8.29%
2026-07-08	18.47	16.73	-0.75	-4.29%	15.30	18.50	456314	75490	11.64%
2026-07-07	16.95	17.48	0.43	2.52%	16.40	17.63	282278	48393	7.20%
2026-07-06	17.17	17.05	0.43	2.59%	16.75	18.20	443176	76647	11.31%
2026-07-03	16.00	16.62	0.57	3.55%	15.40	16.85	272429	43395	6.95%
2026-07-02	16.90	16.05	-0.98	-5.75%	16.03	17.44	262369	43845	6.69%
2026-07-01	16.04	17.03	0.83	5.12%	15.87	17.45	359742	60149	9.18%
2026-06-30	14.05	16.20	2.16	15.38%	14.05	16.47	313860	49298	8.01%
2026-06-29	14.20	14.04	-0.06	-0.43%	13.30	14.45	157038	21752	4.01%
2026-06-26	14.11	14.10	-0.15	-1.05%	13.66	14.32	151974	21286	6.54%
2026-06-25	14.46	14.25	-0.13	-0.90%	14.08	14.66	125818	18007	5.42%
2026-06-24	14.39	14.38	-0.06	-0.42%	13.91	14.59	147838	21086	6.36%
2026-06-23	14.19	14.44	0.06	0.42%	14.02	14.94	214988	31101	9.25%
2026-06-22	13.37	14.38	0.95	7.07%	13.13	14.46	239710	33436	10.32%
2026-06-18	12.90	13.43	0.49	3.79%	12.80	13.51	109125	14490	4.70%
2026-06-17	12.48	12.94	0.31	2.45%	12.39	13.03	101621	13041	4.37%
2026-06-16	12.21	12.63	0.44	3.61%	12.10	12.73	108878	13608	4.69%
2026-06-15	11.80	12.19	0.49	4.19%	11.73	12.20	102489	12345	4.41%
2026-06-12	12.08	11.70	-0.18	-1.52%	11.59	12.47	119009	14258	5.12%
2026-06-11	11.85	11.88	-0.08	-0.67%	11.63	12.05	90492	10704	3.90%
2026-06-10	12.52	11.96	-0.39	-3.16%	11.76	12.57	148983	18004	6.41%
2026-06-09	11.92	12.35	0.50	4.22%	11.87	12.59	156972	19115	6.76%
2026-06-08	11.78	11.85	-0.30	-2.47%	11.58	12.35	149052	17793	6.42%
2026-06-05	11.86	12.15	0.43	3.67%	11.25	12.79	177442	21417	7.64%
2026-06-04	11.72	11.72	-0.10	-0.85%	11.56	11.98	96762	11377	4.17%
2026-06-03	11.78	11.82	0.05	0.42%	11.64	12.19	102373	12244	4.41%
2026-06-02	12.03	11.77	-0.23	-1.92%	11.70	12.22	116234	13852	5.00%
2026-06-01	12.21	12.00	-0.35	-2.83%	11.94	12.55	129910	15898	5.59%
2026-05-29	13.59	12.35	-0.90	-6.79%	12.22	13.65	139334	17739	6.00%
2026-05-28	13.14	13.25	0.06	0.45%	12.87	13.39	93875	12343	4.04%
2026-05-27	13.33	13.19	-0.39	-2.87%	13.09	13.70	106320	14216	4.58%
2026-05-26	13.87	13.58	-0.34	-2.44%	13.33	13.87	100420	13603	4.32%
2026-05-25	13.73	13.92	0.14	1.02%	13.49	14.12	114778	15840	4.94%
2026-05-22	13.43	13.78	0.46	3.45%	13.24	13.91	130770	17698	5.63%
2026-05-21	14.19	13.32	-0.85	-6.00%	13.31	14.49	185035	25811	7.96%
2026-05-20	13.89	14.17	0.24	1.72%	13.79	14.38	132316	18782	5.70%
2026-05-19	13.70	13.93	0.18	1.31%	13.38	13.93	97404	13301	4.19%
2026-05-18	13.69	13.75	0.09	0.66%	13.45	13.86	102327	14013	4.40%
2026-05-15	13.67	13.66	0.05	0.37%	13.41	13.94	112190	15344	4.83%
2026-05-14	13.83	13.61	-0.11	-0.80%	13.55	13.93	114659	15696	4.94%
2026-05-13	13.63	13.72	0.12	0.88%	13.36	13.78	93874	12763	4.04%
2026-05-12	13.65	13.60	-0.17	-1.23%	13.42	13.80	93688	12760	4.03%