安凯客车(000868)股票信息
| 股票代码 | 000868 |
| 股票名称 | 安凯客车 |
| 最新价/元 | 5.86 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.85 |
| 买入/元 | 5.85 |
| 卖出/元 | 5.86 |
| 昨收/元 | 5.91 |
| 今开/元 | 5.91 |
| 最高/元 | 5.92 |
| 最低/元 | 5.83 |
| 成交量/手 | 203192.00 |
| 成交额/万 | 11887.21 |
| 股净值/元 | 586.00 |
| 市净率 | 6.37 |
| 总市值/万 | 550555.63 |
| 流通值/万 | 429730.45 |
| 换手率/% | 2.77 |
| 入市日期 | 1997-07-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
安凯客车(000868)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 5.91 | 5.86 | -0.05 | -0.85 | 203192.00 | 11887.21 | 2.77 |
| 2025-07-17 | 5.89 | 5.91 | 0.06 | 1.03 | 306120.30 | 17978.97 | 4.17 |
| 2025-07-16 | 5.77 | 5.85 | 0.07 | 1.21 | 325241.00 | 19017.06 | 4.44 |
| 2025-07-15 | 5.78 | 5.78 | -0.02 | -0.35 | 219876.00 | 12668.22 | 3.00 |
| 2025-07-14 | 5.80 | 5.80 | 0.04 | 0.69 | 183988.40 | 10632.80 | 2.51 |
| 2025-07-11 | 5.76 | 5.76 | -0.01 | -0.17 | 153422.00 | 8823.17 | 2.09 |
| 2025-07-10 | 5.72 | 5.77 | 0.04 | 0.70 | 159025.79 | 9130.07 | 2.17 |
| 2025-07-09 | 5.77 | 5.73 | -0.03 | -0.52 | 160443.59 | 9208.25 | 2.19 |
| 2025-07-08 | 5.74 | 5.76 | 0.03 | 0.52 | 242506.87 | 13965.41 | 3.31 |
| 2025-07-07 | 5.69 | 5.73 | 0.02 | 0.35 | 141017.02 | 8045.93 | 1.92 |
| 2025-07-04 | 5.75 | 5.71 | -0.05 | -0.87 | 202165.00 | 11544.93 | 2.76 |
| 2025-07-03 | 5.77 | 5.76 | 0.01 | 0.17 | 198848.15 | 11453.25 | 2.71 |
| 2025-07-02 | 5.83 | 5.75 | -0.11 | -1.88 | 307519.43 | 17757.99 | 4.19 |
| 2025-07-01 | 5.85 | 5.86 | -0.04 | -0.68 | 470985.15 | 27497.47 | 6.42 |
| 2025-06-30 | 6.05 | 5.90 | -0.30 | -4.84 | 1049889.18 | 62045.27 | 14.32 |
| 2025-06-27 | 5.67 | 6.20 | 0.56 | 9.93 | 1059904.64 | 63861.92 | 14.45 |
| 2025-06-26 | 5.54 | 5.64 | 0.07 | 1.26 | 385820.52 | 21755.33 | 5.26 |
| 2025-06-25 | 5.48 | 5.57 | 0.10 | 1.83 | 260417.00 | 14465.23 | 3.55 |
| 2025-06-24 | 5.42 | 5.47 | 0.09 | 1.67 | 204272.00 | 11170.44 | 2.79 |
| 2025-06-23 | 5.20 | 5.38 | 0.15 | 2.87 | 165889.10 | 8838.45 | 2.26 |
| 2025-06-20 | 5.22 | 5.23 | -0.01 | -0.19 | 81321.00 | 4259.43 | 1.11 |
| 2025-06-19 | 5.34 | 5.24 | -0.10 | -1.87 | 114424.98 | 6043.34 | 1.56 |
| 2025-06-18 | 5.40 | 5.34 | -0.05 | -0.93 | 149142.15 | 7973.11 | 2.03 |
| 2025-06-17 | 5.40 | 5.39 | -0.01 | -0.19 | 123628.00 | 6654.21 | 1.69 |
| 2025-06-16 | 5.44 | 5.40 | -0.03 | -0.55 | 160624.00 | 8666.52 | 2.19 |
| 2025-06-13 | 5.56 | 5.43 | -0.17 | -3.04 | 247334.33 | 13531.85 | 3.37 |
| 2025-06-12 | 5.64 | 5.60 | -0.05 | -0.89 | 163758.00 | 9174.44 | 2.23 |
| 2025-06-11 | 5.54 | 5.65 | 0.13 | 2.36 | 300422.00 | 16924.63 | 4.10 |
| 2025-06-10 | 5.59 | 5.52 | -0.08 | -1.43 | 187688.15 | 10382.99 | 2.56 |
| 2025-06-09 | 5.51 | 5.60 | 0.09 | 1.63 | 207438.15 | 11600.43 | 2.83 |
| 2025-06-06 | 5.55 | 5.51 | -0.05 | -0.90 | 126515.70 | 6972.92 | 1.73 |
| 2025-06-05 | 5.55 | 5.56 | 0.01 | 0.18 | 170955.16 | 9423.78 | 2.33 |
| 2025-06-04 | 5.54 | 5.55 | 0.00 | 0.00 | 201351.46 | 11168.85 | 2.75 |
| 2025-06-03 | 5.68 | 5.55 | -0.12 | -2.12 | 292562.07 | 16277.33 | 3.99 |
| 2025-05-30 | 5.90 | 5.67 | -0.24 | -4.06 | 397949.00 | 22820.29 | 5.43 |
| 2025-05-29 | 5.66 | 5.91 | 0.22 | 3.87 | 632735.42 | 37466.30 | 8.63 |
| 2025-05-28 | 5.73 | 5.69 | -0.04 | -0.70 | 390321.41 | 22733.93 | 5.32 |
| 2025-05-27 | 5.72 | 5.73 | -0.11 | -1.88 | 288046.00 | 16626.53 | 3.93 |
| 2025-05-26 | 5.80 | 5.84 | 0.00 | 0.00 | 202171.07 | 11767.42 | 2.76 |
| 2025-05-23 | 5.90 | 5.84 | -0.02 | -0.34 | 333062.00 | 19783.85 | 4.54 |
| 2025-05-22 | 5.98 | 5.86 | -0.17 | -2.82 | 302452.40 | 17927.89 | 4.12 |
| 2025-05-21 | 5.99 | 6.03 | 0.05 | 0.84 | 513472.00 | 30468.43 | 7.00 |
| 2025-05-20 | 5.96 | 5.98 | 0.24 | 4.18 | 751037.61 | 44992.72 | 10.24 |
| 2025-05-19 | 5.72 | 5.74 | -0.01 | -0.17 | 153687.44 | 8801.31 | 2.10 |
| 2025-05-16 | 5.66 | 5.75 | 0.09 | 1.59 | 160779.00 | 9239.98 | 2.19 |
| 2025-05-15 | 5.77 | 5.66 | -0.13 | -2.25 | 130942.04 | 7453.09 | 1.79 |
| 2025-05-14 | 5.81 | 5.79 | -0.03 | -0.52 | 164106.00 | 9490.17 | 2.24 |
| 2025-05-13 | 5.90 | 5.82 | -0.04 | -0.68 | 196051.75 | 11543.69 | 2.67 |
| 2025-05-12 | 5.86 | 5.86 | 0.07 | 1.21 | 148699.00 | 8688.55 | 2.03 |
| 2025-05-09 | 5.95 | 5.79 | -0.15 | -2.53 | 165303.00 | 9606.21 | 2.25 |
| 2025-05-08 | 5.88 | 5.94 | 0.07 | 1.19 | 195173.00 | 11568.73 | 2.66 |
| 2025-05-07 | 5.86 | 5.87 | 0.05 | 0.86 | 252893.68 | 14843.84 | 3.45 |
| 2025-05-06 | 5.71 | 5.82 | 0.14 | 2.47 | 199127.75 | 11491.14 | 2.72 |
| 2025-04-30 | 5.67 | 5.68 | 0.03 | 0.53 | 118016.00 | 6720.03 | 1.61 |
| 2025-04-29 | 5.59 | 5.65 | 0.05 | 0.89 | 93949.00 | 5310.48 | 1.28 |
| 2025-04-28 | 5.71 | 5.60 | -0.11 | -1.93 | 136022.89 | 7615.96 | 1.85 |
| 2025-04-25 | 5.68 | 5.71 | 0.03 | 0.53 | 147660.00 | 8403.90 | 2.01 |
| 2025-04-24 | 5.80 | 5.68 | -0.14 | -2.41 | 179923.40 | 10276.39 | 2.45 |
| 2025-04-23 | 5.77 | 5.82 | 0.12 | 2.11 | 250950.43 | 14507.91 | 3.42 |
| 2025-04-22 | 5.69 | 5.70 | 0.01 | 0.18 | 276592.50 | 15890.00 | 3.77 |
| 2025-04-21 | 5.58 | 5.69 | 0.13 | 2.34 | 146468.00 | 8292.01 | 2.00 |
| 2025-04-18 | 5.50 | 5.56 | 0.06 | 1.09 | 127351.34 | 7053.15 | 1.74 |
| 2025-04-17 | 5.50 | 5.50 | -0.01 | -0.18 | 130861.04 | 7248.69 | 1.78 |
| 2025-04-16 | 5.74 | 5.51 | -0.19 | -3.33 | 229393.04 | 12696.14 | 3.13 |
| 2025-04-15 | 5.77 | 5.70 | -0.06 | -1.04 | 164477.00 | 9397.37 | 2.24 |
| 2025-04-14 | 5.65 | 5.76 | 0.22 | 3.97 | 251660.02 | 14491.92 | 3.43 |
| 2025-04-11 | 5.35 | 5.54 | 0.07 | 1.28 | 219487.03 | 12175.46 | 2.99 |
| 2025-04-10 | 5.40 | 5.47 | 0.14 | 2.63 | 276643.02 | 15226.66 | 3.77 |
| 2025-04-09 | 5.10 | 5.33 | 0.07 | 1.33 | 386716.20 | 19714.58 | 5.27 |
| 2025-04-08 | 5.34 | 5.26 | -0.36 | -6.41 | 457692.20 | 24108.55 | 6.24 |
| 2025-04-07 | 5.85 | 5.62 | -0.62 | -9.94 | 198914.00 | 11267.26 | 2.71 |
| 2025-04-03 | 6.35 | 6.24 | -0.22 | -3.41 | 343952.40 | 21619.39 | 4.69 |
| 2025-04-02 | 6.46 | 6.46 | -0.02 | -0.31 | 498462.39 | 32142.69 | 6.80 |
| 2025-04-01 | 6.61 | 6.48 | -0.46 | -6.63 | 949382.54 | 62392.99 | 12.95 |
| 2025-03-31 | 7.17 | 6.94 | 0.42 | 6.44 | 1254111.86 | 88843.56 | 17.10 |
| 2025-03-28 | 6.50 | 6.52 | 0.02 | 0.31 | 278190.02 | 18285.36 | 3.79 |
| 2025-03-27 | 6.62 | 6.50 | -0.12 | -1.81 | 238903.00 | 15668.17 | 3.26 |
| 2025-03-26 | 6.31 | 6.62 | 0.26 | 4.09 | 362717.43 | 23753.66 | 4.95 |
| 2025-03-25 | 6.39 | 6.36 | 0.00 | 0.00 | 225899.79 | 14452.08 | 3.08 |
| 2025-03-24 | 6.44 | 6.36 | -0.08 | -1.24 | 303729.01 | 19235.31 | 4.14 |
| 2025-03-21 | 6.81 | 6.44 | -0.45 | -6.53 | 454869.00 | 29825.25 | 6.20 |
| 2025-03-20 | 7.14 | 6.89 | -0.18 | -2.55 | 352772.10 | 24686.53 | 4.81 |
| 2025-03-19 | 6.90 | 7.07 | 0.13 | 1.87 | 492046.20 | 34747.11 | 6.71 |
| 2025-03-18 | 6.98 | 6.94 | 0.05 | 0.73 | 362306.10 | 25110.52 | 4.94 |
| 2025-03-17 | 6.85 | 6.89 | 0.09 | 1.32 | 317160.56 | 21646.61 | 4.32 |
| 2025-03-14 | 6.76 | 6.80 | 0.01 | 0.15 | 244691.60 | 16655.70 | 3.34 |
| 2025-03-13 | 6.88 | 6.79 | -0.15 | -2.16 | 316754.00 | 21402.17 | 4.32 |
| 2025-03-12 | 7.02 | 6.94 | 0.00 | 0.00 | 315445.18 | 22198.58 | 4.30 |
| 2025-03-11 | 6.91 | 6.94 | -0.12 | -1.70 | 315670.88 | 21712.72 | 4.30 |
| 2025-03-10 | 7.05 | 7.06 | 0.02 | 0.28 | 332382.00 | 23471.28 | 4.53 |
| 2025-03-07 | 7.11 | 7.04 | -0.12 | -1.68 | 489145.89 | 35164.11 | 6.67 |
| 2025-03-06 | 7.19 | 7.16 | -0.06 | -0.83 | 436042.00 | 31435.63 | 5.95 |
| 2025-03-05 | 7.23 | 7.22 | -0.05 | -0.69 | 376764.42 | 27258.44 | 5.14 |
| 2025-03-04 | 7.29 | 7.27 | -0.17 | -2.29 | 640996.33 | 47042.67 | 8.74 |
| 2025-03-03 | 7.20 | 7.44 | 0.27 | 3.77 | 713954.72 | 52804.19 | 9.74 |
| 2025-02-28 | 7.42 | 7.17 | -0.29 | -3.89 | 711101.18 | 52080.78 | 9.70 |
| 2025-02-27 | 7.23 | 7.46 | 0.20 | 2.76 | 983874.01 | 73462.65 | 13.42 |
| 2025-02-26 | 7.20 | 7.26 | 0.05 | 0.69 | 1251166.04 | 90401.83 | 17.06 |
| 2025-02-25 | 6.36 | 7.21 | 0.66 | 10.08 | 631172.91 | 43722.20 | 8.61 |
| 2025-02-24 | 6.23 | 6.55 | 0.36 | 5.82 | 861504.81 | 55677.34 | 11.75 |
日K线
周K线
月K线
