安凯客车（000868）历史行情
以下为安凯客车近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.990 | 3.910 | 4.050 | 3.840 | -0.050 | -1.263% | 29.73万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.980 | 3.960 | 4.000 | 3.800 | -0.040 | -1.000% | 41.61万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.060 | 4.000 | 4.190 | 3.960 | -0.150 | -3.614% | 51.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.240 | 4.150 | 4.310 | 4.040 | -0.030 | -0.718% | 7,489.80万 | 3.13亿 | 7.972% |
| 2026-10-06 | 4.240 | 4.150 | 4.310 | 4.040 | -0.030 | -0.718% | 7,489.80万 | 3.13亿 | 7.972% |
| 2026-10-05 | 4.240 | 4.150 | 4.310 | 4.040 | -0.030 | -0.718% | 7,489.80万 | 3.13亿 | 7.972% |
| 2026-10-02 | 4.240 | 4.150 | 4.310 | 4.040 | -0.030 | -0.718% | 7,489.80万 | 3.13亿 | 7.972% |
| 2026-10-01 | 4.240 | 4.150 | 4.310 | 4.040 | -0.030 | -0.718% | 7,489.80万 | 3.13亿 | 7.972% |
| 2026-09-30 | 4.240 | 4.150 | 4.310 | 4.040 | -0.030 | -0.718% | 74.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.110 | 4.180 | 4.390 | 4.040 | 0.000 | 0.000% | 86.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.900 | 4.180 | 4.390 | 3.900 | 0.190 | 4.762% | 92.87万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.060 | 3.990 | 4.100 | 3.970 | -0.140 | -3.390% | 6,849.29万 | 2.75亿 | 7.290% |
| 2026-09-24 | 4.060 | 3.990 | 4.100 | 3.970 | -0.140 | -3.390% | 68.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.930 | 4.130 | 4.330 | 3.890 | 0.190 | 4.822% | 101.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.960 | 3.940 | 3.990 | 3.870 | -0.050 | -1.253% | 47.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.990 | 3.990 | 4.000 | 3.890 | 0.000 | 0.000% | 54.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.110 | 3.990 | 4.230 | 3.980 | -0.070 | -1.724% | 97.42万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.720 | 4.060 | 4.060 | 3.690 | 0.370 | 10.027% | 53.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.600 | 3.690 | 3.800 | 3.600 | -0.310 | -7.750% | 81.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.300 | 4.000 | 4.300 | 3.900 | 0.090 | 2.302% | 102.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.550 | 3.910 | 3.910 | 3.540 | 0.360 | 10.141% | 15.13万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.600 | 3.550 | 3.610 | 3.500 | -0.080 | -2.204% | 10.64万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.660 | 3.630 | 3.690 | 3.620 | -0.060 | -1.626% | 6.55万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.660 | 3.690 | 3.700 | 3.630 | 0.030 | 0.820% | 11.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.570 | 3.660 | 3.690 | 3.550 | 0.100 | 2.809% | 12.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.550 | 3.560 | 3.590 | 3.530 | 0.000 | 0.000% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.580 | 3.560 | 3.640 | 3.540 | -0.010 | -0.280% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.640 | 3.570 | 3.660 | 3.550 | -0.040 | -1.108% | 7.32万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.620 | 3.610 | 3.650 | 3.570 | -0.050 | -1.366% | 7.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.570 | 3.660 | 3.680 | 3.570 | 0.070 | 1.950% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.570 | 3.590 | 3.600 | 3.540 | 0.010 | 0.279% | 7.27万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.550 | 3.580 | 3.610 | 3.520 | 0.030 | 0.845% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.570 | 3.550 | 3.570 | 3.500 | -0.020 | -0.560% | 9.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.510 | 3.570 | 3.600 | 3.510 | 0.030 | 0.847% | 9.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.480 | 3.540 | 3.550 | 3.450 | 0.070 | 2.017% | 10.69万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.490 | 3.470 | 3.520 | 3.430 | -0.020 | -0.573% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.470 | 3.490 | 3.500 | 3.400 | 0.010 | 0.287% | 12.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.420 | 3.480 | 3.490 | 3.420 | 0.070 | 2.053% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.520 | 3.410 | 3.540 | 3.390 | -0.110 | -3.125% | 16.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.650 | 3.520 | 3.660 | 3.470 | -0.140 | -3.825% | 20.21万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.670 | 3.660 | 3.700 | 3.610 | 0.010 | 0.274% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.680 | 3.650 | 3.700 | 3.610 | -0.040 | -1.084% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.720 | 3.690 | 3.750 | 3.670 | -0.030 | -0.806% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.660 | 3.720 | 3.740 | 3.640 | 0.070 | 1.918% | 10.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.640 | 3.650 | 3.670 | 3.600 | 0.010 | 0.275% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.580 | 3.640 | 3.660 | 3.560 | 0.060 | 1.676% | 9.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.590 | 3.580 | 3.600 | 3.500 | -0.020 | -0.556% | 8.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.640 | 3.600 | 3.650 | 3.540 | -0.030 | -0.826% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.630 | 3.630 | 3.680 | 3.600 | -0.010 | -0.275% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.700 | 3.640 | 3.700 | 3.620 | -0.040 | -1.087% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.650 | 3.680 | 3.690 | 3.610 | 0.050 | 1.377% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.610 | 3.630 | 3.650 | 3.590 | -0.010 | -0.275% | 9.62万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.620 | 3.640 | 3.700 | 3.580 | 0.040 | 1.111% | 12.08万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.520 | 3.600 | 3.600 | 3.500 | 0.110 | 3.152% | 12.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.410 | 3.490 | 3.510 | 3.390 | 0.070 | 2.047% | 10.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.350 | 3.420 | 3.430 | 3.340 | 0.080 | 2.395% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.400 | 3.340 | 3.420 | 3.330 | -0.070 | -2.053% | 9.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.330 | 3.410 | 3.420 | 3.310 | 0.080 | 2.402% | 13.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.350 | 3.330 | 3.390 | 3.290 | -0.040 | -1.187% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.380 | 3.370 | 3.420 | 3.340 | -0.010 | -0.296% | 14.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.380 | 3.380 | 3.490 | 3.340 | 0.000 | 0.000% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.500 | 3.380 | 3.560 | 3.360 | -0.110 | -3.152% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.460 | 3.490 | 3.520 | 3.390 | 0.040 | 1.159% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.390 | 3.450 | 3.490 | 3.370 | 0.050 | 1.471% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.300 | 3.400 | 3.400 | 3.280 | 0.100 | 3.030% | 10.52万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.390 | 3.300 | 3.430 | 3.280 | -0.100 | -2.941% | 11.73万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.350 | 3.400 | 3.470 | 3.280 | 0.040 | 1.190% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.370 | 3.360 | 3.400 | 3.290 | 0.000 | 0.000% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.390 | 3.360 | 3.400 | 3.300 | -0.010 | -0.297% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.450 | 3.370 | 3.460 | 3.340 | -0.070 | -2.035% | 9.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.480 | 3.440 | 3.540 | 3.420 | -0.010 | -0.290% | 12.01万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.410 | 3.450 | 3.480 | 3.390 | 0.060 | 1.770% | 14.88万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.360 | 3.390 | 3.490 | 3.360 | 0.020 | 0.593% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.250 | 3.370 | 3.420 | 3.240 | 0.110 | 3.374% | 14.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.300 | 3.260 | 3.360 | 3.220 | -0.050 | -1.511% | 12.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.300 | 3.310 | 3.350 | 3.190 | -0.020 | -0.601% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.360 | 3.330 | 3.380 | 3.270 | -0.050 | -1.479% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.430 | 3.380 | 3.430 | 3.330 | -0.040 | -1.170% | 11.92万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.620 | 3.420 | 3.620 | 3.400 | -0.200 | -5.525% | 13.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.550 | 3.620 | 3.690 | 3.550 | 0.060 | 1.685% | 15.47万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.580 | 3.560 | 3.580 | 3.440 | -0.030 | -0.836% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.630 | 3.590 | 3.640 | 3.530 | -0.040 | -1.102% | 10.96万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.740 | 3.630 | 3.750 | 3.570 | -0.120 | -3.200% | 18.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.800 | 3.750 | 3.800 | 3.680 | -0.050 | -1.316% | 11.80万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.860 | 3.800 | 3.910 | 3.790 | -0.030 | -0.783% | 13.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.780 | 3.830 | 3.860 | 3.720 | 0.080 | 2.133% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.790 | 3.750 | 3.860 | 3.680 | -0.050 | -1.316% | 13.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.800 | 3.800 | 3.900 | 3.760 | -0.040 | -1.042% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.720 | 3.840 | 3.950 | 3.630 | 0.140 | 3.784% | 32.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.720 | 3.700 | 3.800 | 3.630 | -0.080 | -2.116% | 12.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.760 | 3.780 | 3.840 | 3.730 | 0.020 | 0.532% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.830 | 3.760 | 3.860 | 3.730 | -0.080 | -2.083% | 9.99万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.870 | 3.840 | 3.880 | 3.780 | -0.020 | -0.518% | 10.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.940 | 3.860 | 3.960 | 3.830 | -0.090 | -2.278% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.880 | 3.950 | 4.000 | 3.820 | 0.070 | 1.804% | 13.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.910 | 3.880 | 3.950 | 3.870 | -0.010 | -0.257% | 11.49万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.900 | 3.890 | 3.940 | 3.790 | -0.030 | -0.765% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.000 | 3.920 | 4.020 | 3.890 | -0.110 | -2.730% | 12.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.050 | 4.030 | 4.090 | 3.970 | -0.030 | -0.739% | 11.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.120 | 4.060 | 4.180 | 4.010 | -0.060 | -1.456% | 12.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.110 | 4.120 | 4.150 | 4.050 | 0.020 | 0.488% | 9.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.150 | 4.100 | 4.250 | 4.100 | -0.040 | -0.966% | 11.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.240 | 4.140 | 4.260 | 4.120 | -0.130 | -3.044% | 10.08万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.250 | 4.270 | 4.300 | 4.210 | 0.040 | 0.946% | 9.61万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.310 | 4.230 | 4.320 | 4.140 | -0.100 | -2.309% | 16.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.340 | 4.330 | 4.410 | 4.310 | 0.000 | 0.000% | 10.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.410 | 4.330 | 4.430 | 4.330 | -0.070 | -1.591% | 9.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.350 | 4.400 | 4.430 | 4.280 | 0.070 | 1.617% | 11.18万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.470 | 4.330 | 4.480 | 4.300 | -0.130 | -2.915% | 12.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.490 | 4.460 | 4.500 | 4.420 | -0.020 | -0.446% | 11.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.530 | 4.480 | 4.530 | 4.450 | -0.030 | -0.665% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.490 | 4.510 | 4.530 | 4.470 | 0.040 | 0.895% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.470 | 4.470 | 4.520 | 4.440 | 0.010 | 0.224% | 7.25万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.460 | 4.460 | 4.520 | 4.460 | -0.030 | -0.668% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.470 | 4.490 | 4.520 | 4.430 | 0.020 | 0.447% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.440 | 4.470 | 4.540 | 4.420 | 0.010 | 0.224% | 13.15万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.360 | 4.460 | 4.480 | 4.300 | 0.100 | 2.294% | 12.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.300 | 4.360 | 4.370 | 4.250 | 0.060 | 1.395% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.340 | 4.300 | 4.350 | 4.280 | -0.040 | -0.922% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.310 | 4.340 | 4.350 | 4.300 | 0.020 | 0.463% | 5.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.350 | 4.320 | 4.370 | 4.300 | -0.040 | -0.917% | 5.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.340 | 4.360 | 4.400 | 4.320 | 0.020 | 0.461% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.420 | 4.340 | 4.420 | 4.310 | -0.080 | -1.810% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.350 | 4.420 | 4.490 | 4.330 | 0.070 | 1.609% | 10.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.460 | 4.350 | 4.470 | 4.340 | 0.000 | 0.000% | 9.04万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.510 | 4.450 | 4.520 | 4.390 | -0.040 | -0.891% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.500 | 4.490 | 4.520 | 4.430 | 0.000 | 0.000% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.460 | 4.470 | 4.510 | 4.440 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.530 | 4.420 | 4.550 | 4.420 | 0.000 | 0.000% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.510 | 4.550 | 4.560 | 4.460 | 0.000 | 0.000% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.400 | 4.460 | 4.470 | 4.350 | 0.000 | 0.000% | 5.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.520 | 4.390 | 4.540 | 4.380 | 0.000 | 0.000% | 7.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.600 | 4.520 | 4.630 | 4.500 | 0.000 | 0.000% | 8.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.630 | 4.610 | 4.680 | 4.560 | 0.000 | 0.000% | 11.50万 | 0.00亿 | 0.000% |