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
2026-06-24	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%
2026-05-11	13.71	13.77	0.25	1.85%	13.71	13.93	123272	17041	5.31%
2026-05-08	13.57	13.52	-0.15	-1.10%	13.41	13.61	94013	12718	4.05%
2026-05-07	13.50	13.67	0.30	2.24%	13.25	13.81	146658	19907	6.31%
2026-05-06	13.62	13.37	-0.07	-0.52%	13.36	13.97	234728	32176	10.10%
2026-04-30	12.88	13.44	0.57	4.43%	12.83	13.72	161666	21598	6.96%
2026-04-29	12.72	12.87	-0.03	-0.23%	12.65	13.01	66589	8556	2.87%
2026-04-28	12.88	12.90	-0.19	-1.45%	12.69	13.23	133312	17242	5.74%
2026-04-27	12.26	13.09	0.88	7.21%	12.26	13.12	165313	21154	7.12%
2026-04-24	11.98	12.21	0.09	0.74%	11.98	12.40	95130	11624	4.09%
2026-04-23	11.99	12.12	0.02	0.17%	11.90	12.43	136057	16642	5.86%
2026-04-22	12.10	12.10	0.07	0.58%	11.93	12.18	61333	7401	2.64%
2026-04-21	11.82	12.03	0.15	1.26%	11.67	12.10	57969	6883	2.50%
2026-04-20	12.00	11.88	0.03	0.25%	11.85	12.04	54845	6548	2.36%
2026-04-17	11.51	11.85	0.32	2.78%	11.51	12.17	84476	10091	3.64%
2026-04-16	11.29	11.53	0.29	2.58%	11.25	11.65	53182	6111	2.29%
2026-04-15	11.31	11.24	-0.08	-0.71%	11.16	11.40	38160	4311	1.64%
2026-04-14	11.25	11.32	0.21	1.89%	11.12	11.40	41813	4724	1.80%
2026-04-13	10.85	11.11	0.23	2.11%	10.76	11.26	45669	5058	1.97%
2026-04-10	10.75	10.88	0.16	1.49%	10.75	11.11	38051	4164	1.64%
2026-04-09	10.78	10.72	-0.18	-1.65%	10.69	10.90	41055	4422	1.77%
2026-04-08	10.50	10.90	0.69	6.76%	10.50	10.91	55189	5912	2.38%
2026-04-07	10.06	10.21	0.13	1.29%	10.06	10.35	25789	2636	1.11%
2026-04-03	10.24	10.08	-0.18	-1.75%	10.02	10.35	27283	2770	1.17%
2026-04-02	10.42	10.26	-0.24	-2.29%	10.20	10.50	32379	3343	1.39%
2026-04-01	10.60	10.50	0.14	1.35%	10.38	10.63	38669	4056	1.66%
2026-03-31	10.68	10.36	-0.18	-1.71%	10.36	10.70	34463	3619	1.48%
2026-03-30	10.45	10.54	-0.10	-0.94%	10.36	10.62	31753	3335	1.37%
2026-03-27	10.29	10.64	0.22	2.11%	10.26	10.72	41092	4323	1.77%
2026-03-26	11.00	10.42	-0.40	-3.70%	10.37	11.00	47307	5029	2.04%
2026-03-25	10.40	10.82	0.42	4.04%	10.40	10.82	54833	5869	2.36%
2026-03-24	10.25	10.40	0.36	3.59%	10.05	10.43	46120	4720	1.99%
2026-03-23	10.65	10.04	-0.91	-8.31%	10.00	10.75	86588	8964	3.73%
2026-03-20	11.38	10.95	-0.36	-3.18%	10.95	11.46	63426	7066	2.73%
2026-03-19	11.50	11.31	-0.31	-2.67%	11.24	11.52	41810	4751	1.80%
2026-03-18	11.33	11.62	0.34	3.01%	11.33	11.63	46577	5363	2.00%
2026-03-17	11.48	11.28	-0.29	-2.51%	11.28	11.64	41363	4743	1.78%