安凯微（688620）历史行情

以下为安凯微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
2026-10-07	16.860	16.150	16.860	15.990	-0.630	-3.754%	1,506.67万	2.46亿	3.844%
2026-10-06	16.860	16.150	16.860	15.990	-0.630	-3.754%	1,506.67万	2.46亿	3.844%
2026-10-05	16.860	16.150	16.860	15.990	-0.630	-3.754%	1,506.67万	2.46亿	3.844%
2026-10-02	16.860	16.150	16.860	15.990	-0.630	-3.754%	1,506.67万	2.46亿	3.844%
2026-10-01	16.860	16.150	16.860	15.990	-0.630	-3.754%	1,506.67万	2.46亿	3.844%
2026-09-30	16.860	16.150	16.860	15.990	-0.630	-3.754%	1,506.67万	0.00亿	0.000%
2026-09-29	16.800	16.780	17.000	16.300	-0.040	-0.238%	1,299.48万	0.00亿	0.000%
2026-09-28	17.850	16.820	17.980	16.550	-1.190	-6.607%	1,884.36万	0.00亿	0.000%
2026-09-27	18.290	18.010	18.560	17.900	-0.350	-1.906%	1,457.62万	2.65亿	3.718%
2026-09-24	18.290	18.010	18.560	17.900	-0.350	-1.906%	1,457.62万	0.00亿	0.000%
2026-09-23	18.080	18.360	18.540	17.850	0.210	1.157%	1,828.63万	0.00亿	0.000%
2026-09-22	18.070	18.150	18.750	17.990	0.250	1.397%	2,482.12万	0.00亿	0.000%
2026-09-21	18.100	17.900	18.310	17.680	-0.090	-0.500%	2,286.53万	0.00亿	0.000%
2026-09-18	17.640	17.990	18.300	17.500	0.500	2.859%	2,577.61万	0.00亿	0.000%
2026-09-17	17.150	17.490	17.640	17.060	0.340	1.983%	2,949.77万	0.00亿	0.000%
2026-09-16	14.920	17.150	17.390	14.780	2.250	15.101%	3,406.19万	0.00亿	0.000%
2026-09-15	14.700	14.900	15.100	14.600	0.080	0.540%	664.67万	0.00亿	0.000%
2026-09-14	14.630	14.820	14.980	14.270	0.160	1.091%	749.30万	0.00亿	0.000%
2026-09-11	14.600	14.660	14.770	14.000	-0.140	-0.946%	1,071.23万	0.00亿	0.000%
2026-09-10	15.120	14.800	15.280	14.780	-0.550	-3.583%	882.17万	0.00亿	0.000%
2026-09-09	15.000	15.350	15.730	15.000	0.250	1.656%	1,081.20万	0.00亿	0.000%
2026-09-08	15.480	15.100	15.480	14.910	-0.270	-1.757%	1,074.95万	0.00亿	0.000%
2026-09-07	15.290	15.370	15.630	15.200	0.000	0.000%	1,133.48万	0.00亿	0.000%
2026-09-04	16.100	15.370	16.340	15.180	-0.560	-3.515%	1,259.68万	0.00亿	0.000%
2026-09-03	16.280	15.930	16.470	15.610	-0.230	-1.423%	1,113.06万	0.00亿	0.000%
2026-09-02	16.420	16.160	16.860	16.120	-0.480	-2.885%	1,359.78万	0.00亿	0.000%
2026-09-01	16.870	16.640	17.050	16.340	-0.190	-1.129%	1,663.09万	0.00亿	0.000%
2026-08-31	15.450	16.830	16.840	15.380	1.170	7.471%	1,981.98万	0.00亿	0.000%
2026-08-28	16.130	15.660	16.500	15.580	-0.310	-1.941%	1,842.33万	0.00亿	0.000%
2026-08-27	15.100	15.970	16.220	15.050	1.000	6.680%	1,531.83万	0.00亿	0.000%
2026-08-26	15.100	14.970	15.180	14.710	-0.120	-0.795%	1,016.75万	0.00亿	0.000%
2026-08-25	15.340	15.090	15.430	14.610	-0.510	-3.269%	1,542.67万	0.00亿	0.000%
2026-08-24	15.300	15.600	15.670	15.020	0.330	2.161%	1,505.15万	0.00亿	0.000%
2026-08-21	15.500	15.270	15.590	15.050	-0.150	-0.973%	1,026.23万	0.00亿	0.000%
2026-08-20	15.280	15.420	15.800	14.930	0.400	2.663%	1,322.81万	0.00亿	0.000%
2026-08-19	16.280	15.020	16.750	14.930	-1.500	-9.080%	1,592.18万	0.00亿	0.000%
2026-08-18	16.540	16.520	16.930	16.140	0.010	0.061%	1,041.32万	0.00亿	0.000%
2026-08-17	16.150	16.510	16.520	16.040	0.390	2.419%	1,157.51万	0.00亿	0.000%
2026-08-14	16.050	16.120	16.310	15.570	0.250	1.575%	1,147.25万	0.00亿	0.000%
2026-08-13	16.380	15.870	16.840	15.800	-0.480	-2.936%	1,335.58万	0.00亿	0.000%
2026-08-12	16.160	16.350	16.730	15.810	0.400	2.508%	1,592.97万	0.00亿	0.000%
2026-08-11	15.800	15.950	16.280	15.470	0.000	0.000%	1,532.50万	0.00亿	0.000%
2026-08-10	15.560	15.950	16.060	14.910	0.430	2.771%	1,980.27万	0.00亿	0.000%
2026-08-07	14.920	15.520	15.700	14.850	0.390	2.578%	1,662.22万	0.00亿	0.000%
2026-08-06	14.090	15.130	15.470	14.060	0.780	5.436%	2,052.66万	0.00亿	0.000%
2026-08-05	13.360	14.350	14.650	13.310	0.900	6.691%	2,456.86万	0.00亿	0.000%
2026-08-04	12.560	13.450	13.620	12.450	0.960	7.686%	2,277.13万	0.00亿	0.000%
2026-08-03	12.900	12.490	13.480	12.370	-0.530	-4.071%	2,208.51万	0.00亿	0.000%
2026-07-31	12.960	13.020	13.680	12.800	0.820	6.721%	2,560.32万	0.00亿	0.000%
2026-07-30	13.530	12.200	13.650	12.000	-1.670	-12.040%	2,496.90万	0.00亿	0.000%
2026-07-29	13.980	13.870	14.920	13.430	-0.350	-2.461%	1,996.13万	0.00亿	0.000%
2026-07-28	14.680	14.220	15.170	14.050	-0.740	-4.947%	1,602.88万	0.00亿	0.000%
2026-07-27	14.880	14.960	15.150	14.300	-0.140	-0.927%	1,751.92万	0.00亿	0.000%
2026-07-24	14.760	15.100	15.750	14.760	-0.010	-0.066%	1,991.76万	0.00亿	0.000%
2026-07-23	15.150	15.110	15.520	14.350	-0.290	-1.883%	2,216.79万	0.00亿	0.000%
2026-07-22	13.600	15.400	16.230	13.580	1.590	11.513%	3,613.13万	0.00亿	0.000%
2026-07-21	13.640	13.810	14.080	12.000	0.490	3.679%	2,556.06万	0.00亿	0.000%
2026-07-20	14.340	13.320	14.710	13.020	-0.570	-4.104%	2,531.02万	0.00亿	0.000%
2026-07-17	15.060	13.890	15.560	13.850	-1.400	-9.156%	2,330.83万	0.00亿	0.000%
2026-07-16	15.300	15.290	16.470	15.200	-0.420	-2.673%	2,025.55万	0.00亿	0.000%
2026-07-15	16.430	15.710	16.570	15.400	-0.730	-4.440%	2,124.44万	0.00亿	0.000%
2026-07-14	16.350	16.440	17.180	15.800	0.170	1.045%	2,367.83万	0.00亿	0.000%
2026-07-13	16.310	16.270	17.420	16.250	-0.430	-2.575%	2,469.93万	0.00亿	0.000%
2026-07-10	16.800	16.700	17.700	16.680	-0.220	-1.300%	3,273.62万	0.00亿	0.000%
2026-07-09	16.990	16.920	17.030	16.000	0.190	1.136%	3,250.93万	0.00亿	0.000%
2026-07-08	18.470	16.730	18.500	15.300	-0.750	-4.291%	4,563.14万	0.00亿	0.000%
2026-07-07	16.950	17.480	17.630	16.400	0.430	2.522%	2,822.78万	0.00亿	0.000%
2026-07-06	17.170	17.050	18.200	16.750	0.430	2.587%	4,431.76万	0.00亿	0.000%
2026-07-03	16.000	16.620	16.850	15.400	0.570	3.551%	2,724.29万	0.00亿	0.000%
2026-07-02	16.900	16.050	17.440	16.030	-0.980	-5.755%	2,623.69万	0.00亿	0.000%
2026-07-01	16.040	17.030	17.450	15.870	0.830	5.123%	3,597.42万	0.00亿	0.000%
2026-06-30	14.050	16.200	16.470	14.050	2.160	15.385%	3,138.60万	0.00亿	0.000%
2026-06-29	14.200	14.040	14.450	13.300	-0.060	-0.426%	1,570.38万	0.00亿	0.000%
2026-06-26	14.110	14.100	14.320	13.660	-0.150	-1.053%	1,519.74万	0.00亿	0.000%
2026-06-25	14.460	14.250	14.660	14.080	-0.130	-0.904%	1,258.18万	0.00亿	0.000%
2026-06-24	14.390	14.380	14.590	13.910	-0.060	-0.416%	1,478.38万	0.00亿	0.000%
2026-06-23	14.190	14.440	14.940	14.020	0.060	0.417%	2,149.88万	0.00亿	0.000%
2026-06-22	13.370	14.380	14.460	13.130	0.950	7.074%	2,397.10万	0.00亿	0.000%
2026-06-18	12.900	13.430	13.510	12.800	0.490	3.787%	1,091.25万	0.00亿	0.000%
2026-06-17	12.480	12.940	13.030	12.390	0.310	2.454%	1,016.21万	0.00亿	0.000%
2026-06-16	12.210	12.630	12.730	12.100	0.440	3.610%	1,088.78万	0.00亿	0.000%
2026-06-15	11.800	12.190	12.200	11.730	0.490	4.188%	1,024.89万	0.00亿	0.000%
2026-06-12	12.080	11.700	12.470	11.590	-0.180	-1.515%	1,190.09万	0.00亿	0.000%
2026-06-11	11.850	11.880	12.050	11.630	-0.080	-0.669%	904.92万	0.00亿	0.000%
2026-06-10	12.520	11.960	12.570	11.760	-0.390	-3.158%	1,489.83万	0.00亿	0.000%
2026-06-09	11.920	12.350	12.590	11.870	0.500	4.219%	1,569.72万	0.00亿	0.000%
2026-06-08	11.780	11.850	12.350	11.580	-0.300	-2.469%	1,490.52万	0.00亿	0.000%
2026-06-05	11.860	12.150	12.790	11.250	0.430	3.669%	1,774.42万	0.00亿	0.000%
2026-06-04	11.720	11.720	11.980	11.560	-0.100	-0.846%	967.62万	0.00亿	0.000%
2026-06-03	11.780	11.820	12.190	11.640	0.050	0.425%	1,023.73万	0.00亿	0.000%
2026-06-02	12.030	11.770	12.220	11.700	-0.230	-1.917%	1,162.34万	0.00亿	0.000%
2026-06-01	12.210	12.000	12.550	11.940	-0.350	-2.834%	1,299.10万	0.00亿	0.000%
2026-05-29	13.590	12.350	13.650	12.220	-0.900	-6.792%	1,393.34万	0.00亿	0.000%
2026-05-28	13.140	13.250	13.390	12.870	0.060	0.455%	938.75万	0.00亿	0.000%
2026-05-27	13.330	13.190	13.700	13.090	-0.390	-2.872%	1,063.20万	0.00亿	0.000%
2026-05-26	13.870	13.580	13.870	13.330	-0.340	-2.443%	1,004.20万	0.00亿	0.000%
2026-05-25	13.730	13.920	14.120	13.490	0.140	1.016%	1,147.78万	0.00亿	0.000%
2026-05-22	13.430	13.780	13.910	13.240	0.460	3.453%	1,307.70万	0.00亿	0.000%
2026-05-21	14.190	13.320	14.490	13.310	-0.850	-5.999%	1,850.35万	0.00亿	0.000%
2026-05-20	13.890	14.170	14.380	13.790	0.240	1.723%	1,323.16万	0.00亿	0.000%
2026-05-19	13.700	13.930	13.930	13.380	0.180	1.309%	974.04万	0.00亿	0.000%
2026-05-18	13.690	13.750	13.860	13.450	0.090	0.659%	1,023.27万	0.00亿	0.000%
2026-05-15	13.670	13.660	13.940	13.410	0.050	0.367%	1,121.90万	0.00亿	0.000%
2026-05-14	13.830	13.610	13.930	13.550	-0.110	-0.802%	1,146.59万	0.00亿	0.000%
2026-05-13	13.630	13.720	13.780	13.360	0.120	0.882%	938.74万	0.00亿	0.000%
2026-05-12	13.650	13.600	13.800	13.420	-0.170	-1.235%	936.88万	0.00亿	0.000%
2026-05-11	13.710	13.770	13.930	13.710	0.250	1.849%	1,232.72万	0.00亿	0.000%
2026-05-08	13.570	13.520	13.610	13.410	-0.150	-1.097%	940.13万	0.00亿	0.000%
2026-05-07	13.500	13.670	13.810	13.250	0.300	2.244%	1,466.58万	0.00亿	0.000%
2026-05-06	13.620	13.370	13.970	13.360	-0.070	-0.521%	2,347.28万	0.00亿	0.000%
2026-04-30	12.880	13.440	13.720	12.830	0.570	4.429%	1,616.66万	0.00亿	0.000%
2026-04-29	12.720	12.870	13.010	12.650	-0.030	-0.233%	665.89万	0.00亿	0.000%
2026-04-28	12.880	12.900	13.230	12.690	-0.190	-1.451%	1,333.12万	0.00亿	0.000%
2026-04-27	12.260	13.090	13.120	12.260	0.880	7.207%	1,653.13万	0.00亿	0.000%
2026-04-24	11.980	12.210	12.400	11.980	0.090	0.743%	951.30万	0.00亿	0.000%
2026-04-23	11.990	12.120	12.430	11.900	0.020	0.165%	1,360.57万	0.00亿	0.000%
2026-04-22	12.100	12.100	12.180	11.930	0.070	0.582%	613.33万	0.00亿	0.000%
2026-04-21	11.820	12.030	12.100	11.670	0.150	1.263%	579.69万	0.00亿	0.000%
2026-04-20	12.000	11.880	12.040	11.850	0.030	0.253%	548.45万	0.00亿	0.000%
2026-04-17	11.510	11.850	12.170	11.510	0.320	2.775%	844.76万	0.00亿	0.000%
2026-04-16	11.290	11.530	11.650	11.250	0.290	2.580%	531.82万	0.00亿	0.000%
2026-04-15	11.310	11.240	11.400	11.160	-0.080	-0.707%	381.60万	0.00亿	0.000%
2026-04-14	11.250	11.320	11.400	11.120	0.210	1.890%	418.13万	0.00亿	0.000%
2026-04-13	10.850	11.110	11.260	10.760	0.230	2.114%	456.69万	0.00亿	0.000%
2026-04-10	10.750	10.880	11.110	10.750	0.000	0.000%	380.51万	0.00亿	0.000%
2026-04-09	10.780	10.720	10.900	10.690	0.000	0.000%	410.55万	0.00亿	0.000%
2026-04-08	10.500	10.900	10.910	10.500	0.000	0.000%	551.89万	0.00亿	0.000%
2026-04-07	10.060	10.210	10.350	10.060	0.000	0.000%	257.89万	0.00亿	0.000%
2026-04-03	10.240	10.080	10.350	10.020	0.000	0.000%	272.83万	0.00亿	0.000%
2026-04-02	10.420	10.260	10.500	10.200	0.000	0.000%	323.79万	0.00亿	0.000%
2026-04-01	10.600	10.500	10.630	10.380	0.000	0.000%	386.69万	0.00亿	0.000%