当前位置: 爱股网 > 股票行情 > 安凯微(688620)股票行情

安凯微(688620)股票行情

安凯微(688620)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

安凯微(688620)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.00	10.42	-0.40	-3.70%	10.37	11.00	47307	5029.28	2.04%	0.00
2026-03-25	10.40	10.82	0.42	4.04%	10.40	10.82	54833	5869.93	2.36%	0.00
2026-03-24	10.25	10.40	0.36	3.59%	10.05	10.43	46120	4720.90	1.99%	5.00
2026-03-23	10.65	10.04	-0.91	-8.31%	10.00	10.75	86588	8964.03	3.73%	0.00
2026-03-20	11.38	10.95	-0.36	-3.18%	10.95	11.46	63426	7066.80	2.73%	0.00
2026-03-19	11.50	11.31	-0.31	-2.67%	11.24	11.52	41810	4751.91	1.80%	0.00
2026-03-18	11.33	11.62	0.34	3.01%	11.33	11.63	46577	5363.34	2.00%	10.00
2026-03-17	11.48	11.28	-0.29	-2.51%	11.28	11.64	41363	4743.17	1.78%	0.00
2026-03-16	11.36	11.57	0.21	1.85%	11.26	11.60	35606	4077.66	1.53%	0.00
2026-03-13	11.49	11.36	-0.15	-1.30%	11.30	11.58	45850	5238.50	1.97%	0.00
2026-03-12	11.60	11.51	-0.10	-0.86%	11.41	11.68	49271	5681.37	2.12%	0.00
2026-03-11	11.80	11.61	-0.19	-1.61%	11.61	11.99	60810	7180.06	2.62%	0.00
2026-03-10	11.48	11.80	0.41	3.60%	11.48	11.86	76443	8969.78	3.29%	0.00
2026-03-09	11.18	11.39	0.14	1.24%	10.96	11.46	62101	6929.60	2.67%	0.00
2026-03-06	11.08	11.25	0.14	1.26%	11.05	11.31	45076	5066.38	1.94%	0.00
2026-03-05	11.08	11.11	0.33	3.06%	11.06	11.28	56648	6321.39	2.44%	0.00
2026-03-04	10.93	10.78	-0.21	-1.91%	10.76	11.15	67091	7337.55	2.89%	0.00
2026-03-03	11.73	10.99	-0.75	-6.39%	10.99	11.87	105610	11981.37	4.55%	0.00
2026-03-02	12.09	11.74	-0.58	-4.71%	11.74	12.25	82485	9843.75	3.55%	0.00
2026-02-27	12.19	12.32	0.03	0.24%	12.05	12.35	55384	6770.23	2.38%	0.00
2026-02-26	12.09	12.29	0.23	1.91%	12.03	12.38	70730	8635.30	3.04%	0.00
2026-02-25	12.03	12.06	0.05	0.42%	12.01	12.18	55150	6675.40	2.37%	0.00
2026-02-24	12.30	12.01	-0.16	-1.31%	11.98	12.35	73138	8826.46	3.15%	0.00
2026-02-13	11.85	12.17	0.28	2.35%	11.82	12.38	103675	12678.46	4.46%	38.00
2026-02-12	11.85	11.89	0.05	0.42%	11.78	12.02	54630	6503.93	2.35%	0.00
2026-02-11	11.80	11.84	-0.01	-0.08%	11.79	11.91	29122	3452.56	1.25%	0.00
2026-02-10	11.85	11.85	0.02	0.17%	11.81	11.97	45532	5417.66	1.96%	0.00
2026-02-09	11.67	11.83	0.35	3.05%	11.56	11.88	60161	7066.72	2.59%	0.00
2026-02-06	11.47	11.48	0.00	0.00%	11.36	11.61	50087	5756.44	2.16%	0.00
2026-02-05	11.49	11.48	-0.08	-0.69%	11.42	11.60	48171	5540.78	2.07%	0.00
2026-02-04	11.74	11.56	-0.17	-1.45%	11.46	11.74	52480	6073.28	2.26%	0.00
2026-02-03	11.55	11.73	0.29	2.53%	11.47	11.73	55483	6445.99	2.39%	0.00
2026-02-02	11.77	11.44	-0.42	-3.54%	11.43	11.84	83580	9722.72	3.60%	0.00
2026-01-30	11.88	11.86	-0.15	-1.25%	11.70	12.10	85664	10185.47	3.69%	0.10
2026-01-29	12.30	12.01	-0.29	-2.36%	12.01	12.49	82049	10012.12	3.53%	0.23
2026-01-28	12.51	12.30	-0.10	-0.81%	12.27	12.73	84968	10600.83	3.66%	0.29
2026-01-27	12.29	12.40	0.18	1.47%	11.72	12.51	112646	13701.56	4.85%	0.00
2026-01-26	12.66	12.22	-0.65	-5.05%	12.11	12.80	140536	17339.30	6.05%	0.00
2026-01-23	12.85	12.87	0.02	0.16%	12.73	12.91	75196	9638.31	3.24%	0.00
2026-01-22	12.94	12.85	0.05	0.39%	12.72	13.07	73021	9382.51	3.14%	0.00
2026-01-21	12.69	12.80	0.14	1.11%	12.55	12.88	83641	10707.22	3.60%	0.00
2026-01-20	12.52	12.66	0.01	0.08%	12.52	12.89	82744	10523.10	3.56%	4.00
2026-01-19	12.80	12.65	-0.09	-0.71%	12.48	12.81	74189	9413.24	3.19%	0.00
2026-01-16	12.66	12.74	0.17	1.35%	12.47	12.84	90370	11446.65	3.89%	0.00
2026-01-15	12.62	12.57	-0.13	-1.02%	12.31	12.66	90558	11292.23	3.90%	0.00
2026-01-14	12.72	12.70	-0.02	-0.16%	12.45	12.98	140127	17833.77	6.03%	0.00
2026-01-13	13.11	12.72	-0.39	-2.97%	12.64	13.11	119318	15338.79	5.14%	2.00
2026-01-12	12.78	13.11	0.42	3.31%	12.70	13.14	118978	15426.89	5.12%	4.00
2026-01-09	12.67	12.69	0.06	0.48%	12.56	12.77	90787	11507.32	3.91%	0.00
2026-01-08	12.59	12.63	0.06	0.48%	12.46	12.80	91439	11594.47	3.94%	0.00
2026-01-07	12.59	12.57	-0.04	-0.32%	12.54	12.86	105634	13363.83	4.55%	0.00
2026-01-06	12.60	12.61	-0.03	-0.24%	12.40	12.78	93080	11734.26	4.01%	0.00
2026-01-05	12.10	12.64	0.60	4.98%	11.95	12.75	147696	18305.39	6.36%	0.00
2025-12-31	12.20	12.04	0.13	1.09%	11.86	12.22	67954	8163.21	2.93%	2.00
2025-12-30	11.80	11.91	0.21	1.79%	11.80	12.22	92618	11115.23	3.99%	0.00
2025-12-29	11.70	11.70	-0.10	-0.85%	11.68	11.94	42864	5046.17	1.85%	0.00
2025-12-26	11.95	11.80	-0.20	-1.67%	11.76	11.98	59403	7040.80	2.56%	0.00
2025-12-25	11.61	12.00	0.39	3.36%	11.51	12.00	70932	8331.76	3.05%	0.00
2025-12-24	11.26	11.61	0.35	3.11%	11.26	11.67	59579	6866.52	2.56%	10.00
2025-12-23	11.42	11.26	-0.19	-1.66%	11.23	11.51	47597	5405.36	2.05%	0.00
2025-12-22	11.47	11.45	0.02	0.17%	11.41	11.70	49910	5769.83	2.15%	0.00
2025-12-19	11.53	11.43	0.04	0.35%	11.39	11.53	40610	4649.41	1.75%	0.00
2025-12-18	11.27	11.39	0.05	0.44%	11.15	11.58	45329	5193.89	1.95%	0.00
2025-12-17	11.22	11.34	0.11	0.98%	11.04	11.38	56651	6326.39	2.44%	0.00
2025-12-16	11.53	11.23	-0.26	-2.26%	11.21	11.53	51639	5842.49	2.22%	0.00
2025-12-15	11.68	11.49	-0.31	-2.63%	11.46	11.76	50750	5868.43	2.18%	0.00
2025-12-12	11.63	11.80	0.17	1.46%	11.45	11.88	56097	6566.06	2.41%	0.00
2025-12-11	12.08	11.63	-0.36	-3.00%	11.63	12.10	55386	6530.13	2.38%	0.00
2025-12-10	12.12	11.99	-0.13	-1.07%	11.93	12.23	62347	7482.40	2.68%	0.00
2025-12-09	12.30	12.12	-0.18	-1.46%	12.12	12.35	54557	6673.53	2.35%	0.00
2025-12-08	12.22	12.30	0.09	0.74%	12.20	12.41	80540	9900.50	3.47%	0.00
2025-12-05	12.26	12.21	-0.06	-0.49%	12.01	12.28	92276	11228.02	3.97%	0.00
2025-12-04	12.66	12.27	-0.37	-2.93%	12.05	12.75	162108	19884.95	6.98%	0.00
2025-12-03	13.21	12.64	-0.33	-2.54%	12.46	13.77	225420	29137.80	9.70%	0.00
2025-12-02	12.79	12.97	0.33	2.61%	12.74	13.36	220829	28729.87	9.51%	0.00
2025-12-01	12.00	12.64	0.75	6.31%	11.96	12.77	189027	23483.56	8.14%	0.00
2025-11-28	11.74	11.89	0.16	1.36%	11.67	11.95	63592	7540.82	2.74%	0.00
2025-11-27	11.82	11.73	0.07	0.60%	11.67	11.93	70921	8392.44	3.05%	4.04
2025-11-26	11.40	11.66	0.20	1.75%	11.40	11.89	71636	8395.00	3.08%	11.98
2025-11-25	11.36	11.46	0.20	1.78%	11.30	11.57	45539	5227.22	1.96%	0.00

上证大盘股票行情在线 K线走势图

安凯微(688620)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58