安凯微(688620)股票行情 安凯微股票行情 688620股票行情_爱股网
安凯微(688620)股票行情
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 |
|---|
| 2025-10-24 | 12.43 | 12.57 | 0.22 | 1.78% | 12.43 | 12.62 | 81627 | 10241.69 | 3.51% | 0.00 |
| 2025-10-23 | 12.78 | 12.35 | -0.40 | -3.14% | 12.19 | 12.78 | 99434 | 12264.34 | 4.28% | 21.54 |
| 2025-10-22 | 12.88 | 12.75 | -0.07 | -0.55% | 12.52 | 12.95 | 84230 | 10721.81 | 3.63% | 0.00 |
| 2025-10-21 | 12.51 | 12.82 | 0.37 | 2.97% | 12.50 | 12.89 | 120888 | 15439.88 | 5.20% | 0.00 |
| 2025-10-20 | 12.63 | 12.45 | -0.08 | -0.64% | 12.36 | 12.79 | 115443 | 14544.34 | 4.97% | 0.00 |
| 2025-10-17 | 12.24 | 12.53 | 0.29 | 2.37% | 12.13 | 13.06 | 211086 | 26599.38 | 9.09% | 8.00 |
| 2025-10-16 | 12.17 | 12.24 | 0.04 | 0.33% | 12.06 | 12.58 | 119099 | 14721.16 | 5.13% | 0.00 |
| 2025-10-15 | 12.25 | 12.20 | 0.00 | 0.00% | 11.93 | 12.30 | 100241 | 12129.65 | 4.31% | 0.00 |
| 2025-10-14 | 12.85 | 12.20 | -0.51 | -4.01% | 12.16 | 13.07 | 129418 | 16220.90 | 5.57% | 3.00 |
| 2025-10-13 | 12.14 | 12.71 | 0.05 | 0.39% | 11.98 | 12.77 | 123100 | 15278.17 | 5.30% | 0.00 |
| 2025-10-10 | 13.61 | 12.66 | -1.02 | -7.46% | 12.64 | 13.61 | 177258 | 22897.42 | 7.63% | 0.00 |
| 2025-10-09 | 13.70 | 13.68 | 0.06 | 0.44% | 13.55 | 13.96 | 128844 | 17751.97 | 5.55% | 0.00 |
| 2025-09-30 | 13.50 | 13.62 | 0.22 | 1.64% | 13.41 | 13.87 | 103864 | 14173.32 | 4.47% | 0.00 |
| 2025-09-29 | 13.26 | 13.40 | 0.04 | 0.30% | 13.17 | 13.48 | 78579 | 10493.77 | 3.38% | 0.00 |
| 2025-09-26 | 13.51 | 13.36 | -0.31 | -2.27% | 13.35 | 13.74 | 100274 | 13554.54 | 4.32% | 0.00 |
| 2025-09-25 | 13.97 | 13.67 | -0.38 | -2.70% | 13.67 | 14.00 | 127208 | 17575.40 | 5.48% | 3.00 |
| 2025-09-24 | 13.57 | 14.05 | 0.49 | 3.61% | 13.42 | 14.10 | 217787 | 30196.19 | 9.37% | 2.00 |
| 2025-09-23 | 13.56 | 13.56 | 0.21 | 1.57% | 12.89 | 13.75 | 149027 | 19824.71 | 6.41% | 0.00 |
| 2025-09-22 | 13.35 | 13.35 | 0.18 | 1.37% | 13.18 | 13.52 | 97006 | 12937.96 | 4.18% | 0.00 |
| 2025-09-19 | 13.40 | 13.17 | -0.24 | -1.79% | 13.06 | 13.77 | 109543 | 14615.17 | 4.72% | 0.00 |
| 2025-09-18 | 13.80 | 13.41 | -0.40 | -2.90% | 13.22 | 14.20 | 180900 | 24930.17 | 7.79% | 0.00 |
| 2025-09-17 | 13.52 | 13.81 | 0.29 | 2.14% | 13.36 | 13.88 | 111485 | 15254.95 | 4.80% | 0.00 |
| 2025-09-16 | 13.33 | 13.52 | 0.10 | 0.75% | 13.25 | 13.54 | 85893 | 11528.18 | 3.70% | 0.00 |
| 2025-09-15 | 13.52 | 13.42 | 0.16 | 1.21% | 13.32 | 13.69 | 117753 | 15873.13 | 5.07% | 0.00 |
| 2025-09-12 | 13.03 | 13.26 | 0.25 | 1.92% | 13.00 | 13.49 | 139477 | 18499.41 | 6.00% | 0.00 |
| 2025-09-11 | 12.31 | 13.01 | 0.64 | 5.17% | 12.15 | 13.06 | 134771 | 17108.01 | 5.80% | 0.00 |
| 2025-09-10 | 12.30 | 12.37 | 0.06 | 0.49% | 12.26 | 12.63 | 79122 | 9810.74 | 3.41% | 0.00 |
| 2025-09-09 | 12.70 | 12.31 | -0.43 | -3.38% | 12.31 | 12.70 | 78293 | 9768.19 | 3.37% | 0.00 |
| 2025-09-08 | 12.73 | 12.74 | 0.01 | 0.08% | 12.51 | 12.79 | 87996 | 11143.37 | 3.79% | 0.00 |
| 2025-09-05 | 12.53 | 12.73 | 0.32 | 2.58% | 12.35 | 12.74 | 84882 | 10681.22 | 3.65% | 0.00 |
| 2025-09-04 | 13.05 | 12.41 | -0.65 | -4.98% | 12.23 | 13.21 | 133329 | 16982.15 | 5.74% | 0.00 |
| 2025-09-03 | 13.52 | 13.06 | -0.39 | -2.90% | 13.02 | 13.60 | 120700 | 16048.30 | 5.20% | 0.00 |
| 2025-09-02 | 14.20 | 13.45 | -0.85 | -5.94% | 13.29 | 14.20 | 192060 | 26168.90 | 8.27% | 0.00 |
| 2025-09-01 | 14.47 | 14.30 | 0.18 | 1.27% | 14.17 | 14.95 | 187298 | 27098.11 | 8.06% | 0.00 |
| 2025-08-29 | 14.80 | 14.12 | -0.65 | -4.40% | 14.11 | 14.80 | 188710 | 26943.88 | 8.12% | 2.00 |
| 2025-08-28 | 14.41 | 14.77 | 0.28 | 1.93% | 14.08 | 14.99 | 280808 | 41070.35 | 12.09% | 0.00 |
| 2025-08-27 | 14.20 | 14.49 | 0.48 | 3.43% | 14.06 | 15.67 | 370278 | 55009.97 | 15.94% | 14.00 |
| 2025-08-26 | 14.10 | 14.01 | -0.18 | -1.27% | 14.00 | 14.27 | 117394 | 16555.10 | 5.05% | 0.00 |
| 2025-08-25 | 14.35 | 14.19 | -0.12 | -0.84% | 14.07 | 14.66 | 204836 | 29284.87 | 8.82% | 0.00 |
| 2025-08-22 | 13.91 | 14.31 | 0.55 | 4.00% | 13.82 | 14.53 | 234053 | 33409.32 | 10.07% | 20.00 |
| 2025-08-21 | 13.95 | 13.76 | -0.18 | -1.29% | 13.65 | 14.21 | 123255 | 17097.70 | 5.31% | 0.00 |
| 2025-08-20 | 13.63 | 13.94 | 0.26 | 1.90% | 13.44 | 13.99 | 153814 | 21156.05 | 6.62% | 0.00 |
| 2025-08-19 | 13.52 | 13.68 | 0.17 | 1.26% | 13.31 | 13.75 | 163857 | 22248.76 | 7.05% | 0.00 |
| 2025-08-18 | 13.43 | 13.51 | 0.18 | 1.35% | 13.29 | 13.62 | 121511 | 16383.28 | 5.23% | 0.00 |
| 2025-08-15 | 12.97 | 13.33 | 0.32 | 2.46% | 12.94 | 13.34 | 121566 | 16054.00 | 5.23% | 5.00 |
| 2025-08-14 | 13.53 | 13.01 | -0.74 | -5.38% | 13.00 | 13.53 | 222485 | 29454.07 | 9.58% | 0.00 |
| 2025-08-13 | 13.53 | 13.75 | 0.17 | 1.25% | 13.53 | 14.10 | 159342 | 22008.93 | 6.85% | 0.00 |
| 2025-08-12 | 13.47 | 13.58 | 0.04 | 0.30% | 13.26 | 13.82 | 126473 | 17051.27 | 5.44% | 0.00 |
| 2025-08-11 | 13.22 | 13.54 | 0.32 | 2.42% | 13.20 | 13.75 | 127967 | 17242.05 | 5.50% | 0.00 |
| 2025-08-08 | 13.70 | 13.22 | -0.52 | -3.78% | 13.21 | 13.70 | 168180 | 22419.47 | 7.23% | 0.00 |
| 2025-08-07 | 12.96 | 13.74 | 0.76 | 5.86% | 12.96 | 14.05 | 278915 | 37812.24 | 11.99% | 60.00 |
| 2025-08-06 | 12.82 | 12.98 | 0.16 | 1.25% | 12.70 | 13.02 | 109005 | 14057.78 | 4.69% | 0.00 |
| 2025-08-05 | 12.73 | 12.82 | 0.17 | 1.34% | 12.61 | 12.86 | 116370 | 14872.97 | 5.00% | 31.00 |
| 2025-08-04 | 12.51 | 12.65 | 0.04 | 0.32% | 12.42 | 12.76 | 144589 | 18225.18 | 6.22% | 3.00 |
| 2025-08-01 | 13.00 | 12.61 | 0.06 | 0.48% | 12.49 | 13.31 | 286455 | 36987.61 | 12.32% | 0.00 |
| 2025-07-31 | 12.54 | 12.55 | 0.01 | 0.08% | 12.48 | 12.78 | 134097 | 16931.02 | 5.77% | 0.00 |
| 2025-07-30 | 12.57 | 12.54 | -0.05 | -0.40% | 12.37 | 12.79 | 134471 | 16910.11 | 5.78% | 0.00 |
| 2025-07-29 | 12.35 | 12.59 | 0.18 | 1.45% | 12.31 | 12.61 | 109169 | 13654.11 | 4.69% | 12.00 |
| 2025-07-28 | 12.40 | 12.41 | 0.08 | 0.65% | 12.27 | 12.49 | 88555 | 10952.09 | 3.81% | 11.00 |
| 2025-07-25 | 12.09 | 12.33 | 0.23 | 1.90% | 12.06 | 12.35 | 109506 | 13363.37 | 4.71% | 0.00 |
| 2025-07-24 | 11.90 | 12.10 | 0.19 | 1.60% | 11.90 | 12.15 | 63587 | 7672.51 | 2.73% | 0.00 |
| 2025-07-23 | 11.93 | 11.91 | -0.13 | -1.08% | 11.88 | 12.15 | 67459 | 8089.27 | 2.90% | 0.00 |
| 2025-07-22 | 12.20 | 12.04 | -0.13 | -1.07% | 11.93 | 12.20 | 85725 | 10352.00 | 3.69% | 0.00 |
| 2025-07-21 | 12.10 | 12.17 | 0.15 | 1.25% | 12.00 | 12.18 | 74213 | 9004.83 | 3.19% | 0.00 |
| 2025-07-18 | 12.05 | 12.02 | -0.05 | -0.41% | 11.91 | 12.20 | 69338 | 8337.98 | 2.98% | 0.00 |
| 2025-07-17 | 11.84 | 12.07 | 0.18 | 1.51% | 11.79 | 12.08 | 67163 | 8049.48 | 2.89% | 0.00 |
| 2025-07-16 | 11.79 | 11.89 | 0.12 | 1.02% | 11.75 | 12.04 | 70019 | 8351.22 | 3.01% | 0.00 |
| 2025-07-15 | 11.92 | 11.77 | -0.18 | -1.51% | 11.68 | 11.98 | 70399 | 8296.45 | 3.03% | 0.00 |
| 2025-07-14 | 11.81 | 11.95 | 0.07 | 0.59% | 11.78 | 12.00 | 54868 | 6540.98 | 2.36% | 0.00 |
| 2025-07-11 | 11.89 | 11.88 | 0.06 | 0.51% | 11.67 | 11.97 | 71887 | 8524.54 | 3.09% | 0.00 |
| 2025-07-10 | 11.78 | 11.82 | 0.04 | 0.34% | 11.71 | 11.86 | 52241 | 6154.34 | 2.25% | 0.00 |
| 2025-07-09 | 11.91 | 11.78 | -0.13 | -1.09% | 11.73 | 12.00 | 63494 | 7513.24 | 2.73% | 3.00 |
| 2025-07-08 | 11.79 | 11.91 | 0.12 | 1.02% | 11.75 | 11.97 | 60205 | 7165.19 | 2.59% | 0.00 |
| 2025-07-07 | 11.75 | 11.79 | 0.00 | 0.00% | 11.71 | 11.87 | 45163 | 5323.80 | 1.94% | 0.00 |
| 2025-07-04 | 12.17 | 11.79 | -0.34 | -2.80% | 11.76 | 12.21 | 101502 | 12075.54 | 4.37% | 0.00 |
| 2025-07-03 | 11.94 | 12.13 | 0.14 | 1.17% | 11.94 | 12.22 | 81999 | 9902.37 | 3.53% | 0.00 |
| 2025-07-02 | 12.40 | 11.99 | -0.45 | -3.62% | 11.92 | 12.40 | 106041 | 12823.46 | 4.56% | 0.00 |
| 2025-07-01 | 12.45 | 12.44 | -0.07 | -0.56% | 12.32 | 12.76 | 107604 | 13484.12 | 4.63% | 0.00 |
| 2025-06-30 | 12.50 | 12.51 | 0.16 | 1.30% | 12.41 | 12.60 | 82808 | 10340.00 | 3.56% | 0.00 |
| 2025-06-27 | 12.46 | 12.35 | 0.08 | 0.65% | 12.26 | 12.56 | 97577 | 12120.73 | 4.20% | 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
深市涨幅前二十
创业板涨幅前二十
