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
2026-04-30	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%
2026-03-16	11.36	11.57	0.21	1.85%	11.26	11.60	35606	4077	1.53%
2026-03-13	11.49	11.36	-0.15	-1.30%	11.30	11.58	45850	5238	1.97%
2026-03-12	11.60	11.51	-0.10	-0.86%	11.41	11.68	49271	5681	2.12%
2026-03-11	11.80	11.61	-0.19	-1.61%	11.61	11.99	60810	7180	2.62%
2026-03-10	11.48	11.80	0.41	3.60%	11.48	11.86	76443	8969	3.29%
2026-03-09	11.18	11.39	0.14	1.24%	10.96	11.46	62101	6929	2.67%
2026-03-06	11.08	11.25	0.14	1.26%	11.05	11.31	45076	5066	1.94%
2026-03-05	11.08	11.11	0.33	3.06%	11.06	11.28	56648	6321	2.44%
2026-03-04	10.93	10.78	-0.21	-1.91%	10.76	11.15	67091	7337	2.89%
2026-03-03	11.73	10.99	-0.75	-6.39%	10.99	11.87	105610	11981	4.55%
2026-03-02	12.09	11.74	-0.58	-4.71%	11.74	12.25	82485	9843	3.55%
2026-02-27	12.19	12.32	0.03	0.24%	12.05	12.35	55384	6770	2.38%
2026-02-26	12.09	12.29	0.23	1.91%	12.03	12.38	70730	8635	3.04%
2026-02-25	12.03	12.06	0.05	0.42%	12.01	12.18	55150	6675	2.37%
2026-02-24	12.30	12.01	-0.16	-1.31%	11.98	12.35	73138	8826	3.15%
2026-02-13	11.85	12.17	0.28	2.35%	11.82	12.38	103675	12678	4.46%
2026-02-12	11.85	11.89	0.05	0.42%	11.78	12.02	54630	6503	2.35%
2026-02-11	11.80	11.84	-0.01	-0.08%	11.79	11.91	29122	3452	1.25%
2026-02-10	11.85	11.85	0.02	0.17%	11.81	11.97	45532	5417	1.96%
2026-02-09	11.67	11.83	0.35	3.05%	11.56	11.88	60161	7066	2.59%
2026-02-06	11.47	11.48	0.00	0.00%	11.36	11.61	50087	5756	2.16%
2026-02-05	11.49	11.48	-0.08	-0.69%	11.42	11.60	48171	5540	2.07%
2026-02-04	11.74	11.56	-0.17	-1.45%	11.46	11.74	52480	6073	2.26%
2026-02-03	11.55	11.73	0.29	2.53%	11.47	11.73	55483	6445	2.39%
2026-02-02	11.77	11.44	-0.42	-3.54%	11.43	11.84	83580	9722	3.60%
2026-01-30	11.88	11.86	-0.15	-1.25%	11.70	12.10	85664	10185	3.69%
2026-01-29	12.30	12.01	-0.29	-2.36%	12.01	12.49	82049	10012	3.53%
2026-01-28	12.51	12.30	-0.10	-0.81%	12.27	12.73	84968	10600	3.66%
2026-01-27	12.29	12.40	0.18	1.47%	11.72	12.51	112646	13701	4.85%
2026-01-26	12.66	12.22	-0.65	-5.05%	12.11	12.80	140536	17339	6.05%