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
2025-08-01	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%
2025-06-06	12.10	12.37	0.28	2.32%	11.92	12.48	139818	17120	6.12%
2025-06-05	11.77	12.09	0.32	2.72%	11.62	12.15	101331	12108	4.43%
2025-06-04	11.87	11.77	0.00	0.00%	11.75	12.08	66913	7961	2.93%
2025-06-03	11.52	11.77	0.11	0.94%	11.52	11.95	55695	6568	2.44%
2025-05-30	12.22	11.66	-0.62	-5.05%	11.59	12.28	127395	15044	5.57%
2025-05-29	12.19	12.28	0.18	1.49%	12.05	12.37	116540	14282	5.10%
2025-05-28	12.36	12.10	-0.12	-0.98%	11.92	12.65	135874	16585	5.94%
2025-05-27	12.40	12.22	-0.59	-4.61%	12.13	13.00	231646	28844	10.13%
2025-05-26	11.35	12.81	1.70	15.30%	11.13	12.85	286865	34607	12.55%
2025-05-23	11.40	11.11	-0.28	-2.46%	11.10	11.44	51132	5751	2.24%
2025-05-22	11.44	11.39	-0.08	-0.70%	11.33	11.73	55567	6387	2.43%
2025-05-21	11.81	11.47	-0.35	-2.96%	11.40	11.81	68344	7885	2.99%
2025-05-20	11.70	11.82	0.06	0.51%	11.61	11.96	57737	6825	2.53%
2025-05-19	11.63	11.76	0.05	0.43%	11.46	11.84	50489	5889	2.21%
2025-05-16	11.65	11.71	0.08	0.69%	11.59	11.85	49266	5794	2.16%
2025-05-15	12.00	11.63	-0.36	-3.00%	11.62	12.01	54513	6396	2.38%
2025-05-14	12.20	11.99	-0.06	-0.50%	11.91	12.30	67204	8101	2.94%
2025-05-13	12.44	12.05	-0.17	-1.39%	12.03	12.45	69155	8430	3.03%
2025-05-12	12.26	12.22	0.19	1.58%	12.10	12.36	62117	7595	2.72%
2025-05-09	12.49	12.03	-0.46	-3.68%	11.95	12.54	72320	8758	3.16%
2025-05-08	12.33	12.49	0.20	1.63%	12.25	12.54	78004	9711	3.41%
2025-05-07	12.55	12.29	-0.13	-1.05%	12.12	12.65	89644	11108	3.92%
2025-05-06	12.21	12.42	0.44	3.67%	12.06	12.47	87018	10739	3.81%
2025-04-30	11.48	11.98	0.42	3.63%	11.46	12.07	91396	10853	4.00%
2025-04-29	11.52	11.56	0.08	0.70%	11.31	11.70	48242	5576	2.11%
2025-04-28	11.40	11.48	-0.08	-0.69%	11.40	11.69	50790	5851	2.22%
2025-04-25	11.73	11.56	-0.07	-0.60%	11.54	11.78	53581	6240	2.34%
2025-04-24	11.95	11.63	-0.31	-2.60%	11.52	11.99	63506	7440	2.78%