安凯客车(000868)股票行情
安凯客车(000868)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 | 4.55 | 4.52 | -0.03 | -0.66% | 4.48 | 4.61 | 108006 | 4900.39 | 1.47% |
| 2026-03-25 | 4.44 | 4.55 | 0.13 | 2.94% | 4.43 | 4.57 | 107301 | 4848.74 | 1.46% |
| 2026-03-24 | 4.29 | 4.42 | 0.20 | 4.74% | 4.26 | 4.42 | 145054 | 6284.19 | 1.98% |
| 2026-03-23 | 4.35 | 4.22 | -0.18 | -4.09% | 4.21 | 4.39 | 129736 | 5559.95 | 1.77% |
| 2026-03-20 | 4.50 | 4.40 | -0.08 | -1.79% | 4.40 | 4.53 | 85627 | 3805.04 | 1.17% |
| 2026-03-19 | 4.57 | 4.48 | -0.12 | -2.61% | 4.48 | 4.58 | 101650 | 4588.61 | 1.39% |
| 2026-03-18 | 4.66 | 4.60 | -0.07 | -1.50% | 4.56 | 4.68 | 115597 | 5319.60 | 1.58% |
| 2026-03-17 | 4.68 | 4.67 | 0.02 | 0.43% | 4.66 | 4.79 | 151595 | 7171.73 | 2.07% |
| 2026-03-16 | 4.64 | 4.65 | 0.00 | 0.00% | 4.62 | 4.68 | 72755 | 3383.06 | 0.99% |
| 2026-03-13 | 4.67 | 4.65 | -0.02 | -0.43% | 4.64 | 4.71 | 94989 | 4446.53 | 1.30% |
| 2026-03-12 | 4.70 | 4.67 | -0.03 | -0.64% | 4.65 | 4.71 | 78210 | 3657.65 | 1.07% |
| 2026-03-11 | 4.71 | 4.70 | -0.02 | -0.42% | 4.68 | 4.73 | 60679 | 2849.12 | 0.83% |
| 2026-03-10 | 4.69 | 4.72 | 0.05 | 1.07% | 4.68 | 4.72 | 81361 | 3829.60 | 1.11% |
| 2026-03-09 | 4.66 | 4.67 | -0.02 | -0.43% | 4.59 | 4.69 | 109799 | 5091.60 | 1.50% |
| 2026-03-06 | 4.62 | 4.69 | 0.05 | 1.08% | 4.61 | 4.70 | 118392 | 5534.98 | 1.61% |
| 2026-03-05 | 4.65 | 4.64 | 0.03 | 0.65% | 4.61 | 4.69 | 78054 | 3632.30 | 1.06% |
| 2026-03-04 | 4.62 | 4.61 | -0.04 | -0.86% | 4.58 | 4.67 | 84902 | 3922.34 | 1.16% |
| 2026-03-03 | 4.76 | 4.65 | -0.11 | -2.31% | 4.65 | 4.81 | 147192 | 6939.73 | 2.01% |
| 2026-03-02 | 4.87 | 4.76 | -0.15 | -3.05% | 4.73 | 4.90 | 182499 | 8734.48 | 2.49% |
| 2026-02-27 | 4.87 | 4.91 | 0.03 | 0.61% | 4.84 | 4.92 | 67240 | 3291.09 | 0.92% |
| 2026-02-26 | 4.96 | 4.88 | -0.06 | -1.21% | 4.87 | 4.96 | 103495 | 5082.43 | 1.41% |
| 2026-02-25 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 5.00 | 132887 | 6594.24 | 1.81% |
| 2026-02-24 | 4.94 | 4.97 | 0.09 | 1.84% | 4.91 | 4.98 | 131448 | 6523.00 | 1.79% |
| 2026-02-13 | 4.91 | 4.88 | -0.02 | -0.41% | 4.88 | 4.94 | 66213 | 3253.53 | 0.90% |
| 2026-02-12 | 4.96 | 4.90 | -0.05 | -1.01% | 4.89 | 4.97 | 81035 | 3985.27 | 1.11% |
| 2026-02-11 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.96 | 66125 | 3269.42 | 0.90% |
| 2026-02-10 | 4.92 | 4.94 | 0.02 | 0.41% | 4.90 | 4.95 | 98089 | 4840.77 | 1.34% |
| 2026-02-09 | 4.93 | 4.92 | 0.01 | 0.20% | 4.89 | 4.95 | 100175 | 4921.78 | 1.37% |
| 2026-02-06 | 4.83 | 4.91 | 0.06 | 1.24% | 4.82 | 4.93 | 104619 | 5128.78 | 1.43% |
| 2026-02-05 | 4.83 | 4.85 | 0.00 | 0.00% | 4.82 | 4.90 | 94408 | 4593.94 | 1.29% |
| 2026-02-04 | 4.80 | 4.85 | 0.05 | 1.04% | 4.69 | 4.85 | 105715 | 5078.69 | 1.44% |
| 2026-02-03 | 4.82 | 4.80 | -0.01 | -0.21% | 4.76 | 4.85 | 127368 | 6109.18 | 1.74% |
| 2026-02-02 | 4.84 | 4.81 | -0.05 | -1.03% | 4.81 | 4.89 | 98765 | 4786.74 | 1.35% |
| 2026-01-30 | 4.85 | 4.86 | -0.01 | -0.21% | 4.84 | 4.91 | 90391 | 4404.42 | 1.23% |
| 2026-01-29 | 4.89 | 4.87 | -0.03 | -0.61% | 4.83 | 4.91 | 107994 | 5261.51 | 1.47% |
| 2026-01-28 | 4.95 | 4.90 | -0.06 | -1.21% | 4.89 | 4.96 | 118805 | 5831.75 | 1.62% |
| 2026-01-27 | 5.00 | 4.96 | -0.05 | -1.00% | 4.91 | 5.02 | 133945 | 6630.45 | 1.83% |
| 2026-01-26 | 5.05 | 5.01 | -0.06 | -1.18% | 4.97 | 5.07 | 129438 | 6477.12 | 1.77% |
| 2026-01-23 | 5.05 | 5.07 | 0.02 | 0.40% | 5.01 | 5.07 | 101456 | 5118.50 | 1.38% |
| 2026-01-22 | 4.96 | 5.05 | 0.10 | 2.02% | 4.95 | 5.07 | 166270 | 8344.34 | 2.27% |
| 2026-01-21 | 4.98 | 4.95 | -0.03 | -0.60% | 4.93 | 4.98 | 93448 | 4629.21 | 1.27% |
| 2026-01-20 | 4.98 | 4.98 | 0.00 | 0.00% | 4.95 | 5.03 | 137841 | 6875.09 | 1.88% |
| 2026-01-19 | 4.90 | 4.98 | 0.00 | 0.00% | 4.81 | 5.00 | 120782 | 5975.55 | 1.65% |
| 2026-01-16 | 5.00 | 4.98 | -0.02 | -0.40% | 4.96 | 5.02 | 115075 | 5732.77 | 1.57% |
| 2026-01-15 | 5.02 | 5.00 | -0.01 | -0.20% | 4.98 | 5.06 | 107500 | 5388.43 | 1.47% |
| 2026-01-14 | 5.03 | 5.01 | -0.02 | -0.40% | 4.97 | 5.08 | 180494 | 9075.92 | 2.46% |
| 2026-01-13 | 5.09 | 5.03 | -0.06 | -1.18% | 5.02 | 5.11 | 140478 | 7122.98 | 1.92% |
| 2026-01-12 | 5.06 | 5.09 | 0.04 | 0.79% | 5.03 | 5.09 | 163170 | 8272.78 | 2.23% |
| 2026-01-09 | 5.05 | 5.05 | 0.00 | 0.00% | 5.00 | 5.06 | 125801 | 6330.84 | 1.72% |
| 2026-01-08 | 5.03 | 5.05 | 0.02 | 0.40% | 4.99 | 5.06 | 96994 | 4875.92 | 1.32% |
| 2026-01-07 | 5.09 | 5.03 | -0.05 | -0.98% | 5.01 | 5.11 | 153301 | 7734.66 | 2.09% |
| 2026-01-06 | 4.99 | 5.08 | 0.11 | 2.21% | 4.98 | 5.09 | 185792 | 9403.20 | 2.53% |
| 2026-01-05 | 4.95 | 4.97 | -0.01 | -0.20% | 4.93 | 4.98 | 107238 | 5321.92 | 1.46% |
| 2025-12-31 | 4.94 | 4.98 | 0.05 | 1.01% | 4.89 | 4.98 | 119603 | 5917.77 | 1.63% |
| 2025-12-30 | 4.92 | 4.93 | 0.02 | 0.41% | 4.88 | 5.04 | 135084 | 6703.61 | 1.84% |
| 2025-12-29 | 4.97 | 4.91 | -0.06 | -1.21% | 4.91 | 4.98 | 94939 | 4680.06 | 1.29% |
| 2025-12-26 | 5.00 | 4.97 | -0.02 | -0.40% | 4.95 | 5.01 | 66470 | 3311.61 | 0.91% |
| 2025-12-25 | 5.02 | 4.99 | 0.01 | 0.20% | 4.97 | 5.02 | 66732 | 3331.20 | 0.91% |
| 2025-12-24 | 4.91 | 4.98 | 0.08 | 1.63% | 4.91 | 4.98 | 99933 | 4948.49 | 1.36% |
| 2025-12-23 | 5.05 | 4.90 | -0.14 | -2.78% | 4.90 | 5.06 | 144599 | 7150.25 | 1.97% |
| 2025-12-22 | 4.99 | 5.04 | 0.06 | 1.20% | 4.98 | 5.10 | 146172 | 7393.22 | 1.99% |
| 2025-12-19 | 4.91 | 4.98 | 0.08 | 1.63% | 4.89 | 4.99 | 145750 | 7243.91 | 1.99% |
| 2025-12-18 | 4.92 | 4.90 | -0.03 | -0.61% | 4.88 | 4.95 | 93806 | 4618.65 | 1.28% |
| 2025-12-17 | 5.03 | 4.93 | -0.11 | -2.18% | 4.86 | 5.03 | 167568 | 8254.38 | 2.29% |
| 2025-12-16 | 5.08 | 5.04 | 0.00 | 0.00% | 5.00 | 5.11 | 146035 | 7386.84 | 1.99% |
| 2025-12-15 | 5.00 | 5.04 | 0.01 | 0.20% | 4.97 | 5.14 | 90980 | 4590.89 | 1.24% |
| 2025-12-12 | 5.01 | 5.03 | 0.01 | 0.20% | 4.98 | 5.05 | 89907 | 4507.97 | 1.23% |
| 2025-12-11 | 5.16 | 5.02 | -0.15 | -2.90% | 5.02 | 5.17 | 171340 | 8684.46 | 2.34% |
| 2025-12-10 | 5.07 | 5.17 | 0.08 | 1.57% | 5.03 | 5.18 | 132168 | 6736.17 | 1.80% |
| 2025-12-09 | 5.07 | 5.09 | 0.03 | 0.59% | 5.03 | 5.22 | 238273 | 12231.50 | 3.25% |
| 2025-12-08 | 5.12 | 5.06 | -0.04 | -0.78% | 5.05 | 5.12 | 130596 | 6635.86 | 1.78% |
| 2025-12-05 | 5.06 | 5.10 | 0.06 | 1.19% | 5.01 | 5.11 | 72862 | 3695.99 | 0.99% |
| 2025-12-04 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.12 | 85875 | 4343.50 | 1.17% |
| 2025-12-03 | 5.16 | 5.12 | -0.04 | -0.78% | 5.09 | 5.17 | 88991 | 4556.01 | 1.21% |
| 2025-12-02 | 5.17 | 5.16 | -0.02 | -0.39% | 5.12 | 5.17 | 54834 | 2823.64 | 0.75% |
| 2025-12-01 | 5.15 | 5.18 | 0.01 | 0.19% | 5.12 | 5.20 | 69466 | 3590.33 | 0.95% |
| 2025-11-28 | 5.10 | 5.17 | 0.07 | 1.37% | 5.07 | 5.18 | 98565 | 5056.40 | 1.34% |
| 2025-11-27 | 5.11 | 5.10 | 0.00 | 0.00% | 5.07 | 5.14 | 68478 | 3495.95 | 0.93% |
| 2025-11-26 | 5.24 | 5.10 | -0.14 | -2.67% | 5.08 | 5.24 | 180503 | 9280.98 | 2.46% |
| 2025-11-25 | 5.21 | 5.24 | 0.06 | 1.16% | 5.17 | 5.26 | 109118 | 5694.75 | 1.49% |
深证大盘股票行情在线 K线走势图
安凯客车(000868)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
