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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-24 | 5.12 | 5.18 | 0.10 | 1.97% | 5.07 | 5.22 | 107537 | 5528.66 | 1.47% |
| 2025-11-21 | 5.24 | 5.08 | -0.18 | -3.42% | 5.07 | 5.29 | 147689 | 7594.71 | 2.01% |
| 2025-11-20 | 5.29 | 5.26 | -0.02 | -0.38% | 5.21 | 5.30 | 94925 | 4993.97 | 1.29% |
| 2025-11-19 | 5.37 | 5.28 | -0.07 | -1.31% | 5.23 | 5.37 | 125386 | 6624.44 | 1.71% |
| 2025-11-18 | 5.42 | 5.35 | -0.07 | -1.29% | 5.32 | 5.46 | 139858 | 7510.52 | 1.91% |
| 2025-11-17 | 5.41 | 5.42 | 0.01 | 0.18% | 5.36 | 5.42 | 87799 | 4732.58 | 1.20% |
| 2025-11-14 | 5.45 | 5.41 | -0.05 | -0.92% | 5.41 | 5.48 | 170501 | 9296.25 | 2.33% |
| 2025-11-13 | 5.40 | 5.46 | 0.04 | 0.74% | 5.36 | 5.48 | 118109 | 6414.46 | 1.61% |
| 2025-11-12 | 5.46 | 5.42 | -0.04 | -0.73% | 5.39 | 5.50 | 146072 | 7933.98 | 1.99% |
| 2025-11-11 | 5.41 | 5.46 | 0.04 | 0.74% | 5.39 | 5.48 | 129259 | 7029.91 | 1.76% |
| 2025-11-10 | 5.38 | 5.42 | 0.08 | 1.50% | 5.34 | 5.43 | 127841 | 6893.42 | 1.74% |
| 2025-11-07 | 5.37 | 5.34 | -0.04 | -0.74% | 5.33 | 5.37 | 111568 | 5964.17 | 1.52% |
| 2025-11-06 | 5.42 | 5.38 | -0.08 | -1.47% | 5.34 | 5.43 | 153664 | 8257.43 | 2.10% |
| 2025-11-05 | 5.40 | 5.46 | 0.02 | 0.37% | 5.39 | 5.49 | 137968 | 7541.98 | 1.88% |
| 2025-11-04 | 5.42 | 5.44 | -0.01 | -0.18% | 5.40 | 5.52 | 148305 | 8103.58 | 2.02% |
| 2025-11-03 | 5.35 | 5.45 | 0.12 | 2.25% | 5.34 | 5.47 | 183950 | 9934.84 | 2.51% |
| 2025-10-31 | 5.26 | 5.33 | 0.04 | 0.76% | 5.26 | 5.37 | 122609 | 6547.69 | 1.67% |
| 2025-10-30 | 5.40 | 5.29 | -0.10 | -1.86% | 5.26 | 5.41 | 198568 | 10570.14 | 2.71% |
| 2025-10-29 | 5.48 | 5.39 | -0.07 | -1.28% | 5.35 | 5.48 | 212863 | 11473.60 | 2.90% |
| 2025-10-28 | 5.57 | 5.46 | -0.11 | -1.97% | 5.44 | 5.58 | 215624 | 11850.29 | 2.94% |
| 2025-10-27 | 5.65 | 5.57 | -0.18 | -3.13% | 5.50 | 5.68 | 372784 | 20757.47 | 5.08% |
| 2025-10-24 | 5.72 | 5.75 | 0.03 | 0.52% | 5.69 | 5.95 | 317070 | 18329.52 | 4.32% |
| 2025-10-23 | 5.64 | 5.72 | 0.08 | 1.42% | 5.58 | 5.79 | 174713 | 9950.00 | 2.38% |
| 2025-10-22 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.72 | 117057 | 6638.52 | 1.60% |
| 2025-10-21 | 5.58 | 5.66 | 0.08 | 1.43% | 5.54 | 5.68 | 119417 | 6731.83 | 1.63% |
| 2025-10-20 | 5.49 | 5.58 | 0.13 | 2.39% | 5.49 | 5.60 | 137590 | 7634.84 | 1.88% |
| 2025-10-17 | 5.68 | 5.45 | -0.25 | -4.39% | 5.45 | 5.70 | 224748 | 12493.17 | 3.06% |
| 2025-10-16 | 5.73 | 5.70 | -0.07 | -1.21% | 5.69 | 5.80 | 225637 | 12943.38 | 3.08% |
| 2025-10-15 | 5.57 | 5.77 | 0.19 | 3.41% | 5.57 | 5.79 | 271272 | 15483.29 | 3.70% |
| 2025-10-14 | 5.57 | 5.58 | 0.01 | 0.18% | 5.54 | 5.70 | 248399 | 13984.54 | 3.39% |
| 2025-10-13 | 5.40 | 5.57 | 0.02 | 0.36% | 5.24 | 5.60 | 206503 | 11337.88 | 2.82% |
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
