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 | 5.23 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 8.28 |
| 买入/元 | 5.22 |
| 卖出/元 | 5.23 |
| 昨收/元 | 4.83 |
| 今开/元 | 5.00 |
| 最高/元 | 5.25 |
| 最低/元 | 4.89 |
| 成交量/手 | 673793.69 |
| 成交额/万 | 34338.87 |
| 股净值/元 | -26.15 |
| 市净率 | 5.73 |
| 总市值/万 | 491366.21 |
| 流通值/万 | 383530.76 |
| 换手率/% | 9.19 |
| 入市日期 | 1997-07-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.00 | 5.23 | 0.40 | 8.28 | 673793.69 | 34338.87 | 9.19 |
| 2024-09-27 | 4.69 | 4.83 | 0.21 | 4.55 | 451131.54 | 21504.23 | 6.15 |
| 2024-09-26 | 4.46 | 4.62 | 0.13 | 2.90 | 346654.01 | 15836.79 | 4.73 |
| 2024-09-25 | 4.43 | 4.49 | 0.08 | 1.81 | 307253.34 | 13862.34 | 4.19 |
| 2024-09-24 | 4.29 | 4.41 | 0.12 | 2.80 | 249807.31 | 10852.58 | 3.41 |
| 2024-09-23 | 4.32 | 4.29 | -0.03 | -0.69 | 139096.10 | 5977.34 | 1.90 |
| 2024-09-20 | 4.42 | 4.32 | -0.07 | -1.60 | 157693.97 | 6866.04 | 2.15 |
| 2024-09-19 | 4.26 | 4.39 | 0.15 | 3.54 | 190081.03 | 8291.90 | 2.59 |
| 2024-09-18 | 4.40 | 4.24 | -0.17 | -3.86 | 210902.02 | 9030.51 | 2.88 |
| 2024-09-13 | 4.46 | 4.41 | -0.08 | -1.78 | 150345.01 | 6673.55 | 2.05 |
| 2024-09-12 | 4.56 | 4.49 | -0.07 | -1.54 | 184087.44 | 8336.91 | 2.51 |
| 2024-09-11 | 4.57 | 4.56 | -0.04 | -0.87 | 190503.00 | 8740.78 | 2.60 |
| 2024-09-10 | 4.59 | 4.60 | -0.01 | -0.22 | 284548.04 | 13067.01 | 3.88 |
| 2024-09-09 | 4.50 | 4.61 | 0.03 | 0.66 | 528024.28 | 24340.94 | 7.20 |
| 2024-09-06 | 4.45 | 4.58 | 0.16 | 3.62 | 566873.39 | 26140.97 | 7.73 |
| 2024-09-05 | 4.31 | 4.42 | 0.12 | 2.79 | 250278.00 | 11010.87 | 3.41 |
| 2024-09-04 | 4.29 | 4.30 | -0.04 | -0.92 | 119962.00 | 5173.08 | 1.64 |
| 2024-09-03 | 4.31 | 4.34 | 0.03 | 0.70 | 145466.00 | 6293.04 | 1.98 |
| 2024-09-02 | 4.37 | 4.31 | -0.07 | -1.60 | 145144.00 | 6339.92 | 1.98 |
| 2024-08-30 | 4.24 | 4.38 | 0.11 | 2.58 | 241744.00 | 10577.37 | 3.30 |
| 2024-08-29 | 4.21 | 4.27 | 0.03 | 0.71 | 156719.80 | 6676.05 | 2.14 |
| 2024-08-28 | 4.28 | 4.24 | -0.11 | -2.53 | 204521.78 | 8742.94 | 2.79 |
| 2024-08-27 | 4.46 | 4.35 | -0.25 | -5.44 | 294840.00 | 12921.16 | 4.02 |
| 2024-08-26 | 4.41 | 4.60 | 0.18 | 4.07 | 316827.02 | 14230.28 | 4.32 |
| 2024-08-23 | 4.42 | 4.42 | -0.04 | -0.90 | 215162.00 | 9586.22 | 2.93 |
| 2024-08-22 | 4.56 | 4.46 | -0.15 | -3.25 | 229969.00 | 10345.59 | 3.14 |
| 2024-08-21 | 4.55 | 4.61 | 0.03 | 0.66 | 262260.00 | 11982.62 | 3.58 |
| 2024-08-20 | 4.74 | 4.58 | -0.12 | -2.55 | 299380.00 | 13798.94 | 4.08 |
| 2024-08-19 | 4.74 | 4.70 | -0.10 | -2.08 | 318152.00 | 15141.27 | 4.34 |
| 2024-08-16 | 4.97 | 4.80 | -0.28 | -5.51 | 529080.00 | 25914.02 | 7.21 |
| 2024-08-15 | 4.90 | 5.08 | 0.16 | 3.25 | 661137.51 | 32878.35 | 9.02 |
| 2024-08-14 | 4.96 | 4.92 | -0.14 | -2.77 | 599639.51 | 30159.06 | 8.18 |
| 2024-08-13 | 4.76 | 5.06 | 0.23 | 4.76 | 664088.34 | 32785.47 | 9.06 |
| 2024-08-12 | 4.78 | 4.83 | 0.03 | 0.63 | 483624.28 | 23293.98 | 6.59 |
| 2024-08-09 | 4.78 | 4.80 | 0.04 | 0.84 | 419831.10 | 20395.09 | 5.73 |
| 2024-08-08 | 4.96 | 4.76 | -0.32 | -6.30 | 631030.84 | 30539.33 | 8.61 |
| 2024-08-07 | 4.95 | 5.08 | 0.08 | 1.60 | 662319.50 | 33905.07 | 9.03 |
| 2024-08-06 | 5.20 | 5.00 | -0.23 | -4.40 | 669414.47 | 33542.75 | 9.13 |
| 2024-08-05 | 5.42 | 5.23 | -0.41 | -7.27 | 943479.30 | 50411.33 | 12.87 |
| 2024-08-02 | 5.75 | 5.64 | -0.22 | -3.75 | 1452361.05 | 83557.30 | 19.81 |
| 2024-08-01 | 5.17 | 5.86 | 0.53 | 9.94 | 1096277.56 | 60826.30 | 14.95 |
| 2024-07-31 | 5.38 | 5.33 | -0.27 | -4.82 | 1270191.38 | 68575.68 | 17.32 |
| 2024-07-30 | 5.53 | 5.60 | 0.07 | 1.27 | 1702265.79 | 95535.23 | 23.21 |
| 2024-07-29 | 4.94 | 5.53 | 0.50 | 9.94 | 1009856.43 | 53892.93 | 13.77 |
| 2024-07-26 | 5.01 | 5.03 | 0.19 | 3.93 | 997859.32 | 50077.43 | 13.61 |
| 2024-07-25 | 4.49 | 4.84 | 0.20 | 4.31 | 848781.56 | 40599.06 | 11.57 |
| 2024-07-24 | 4.90 | 4.64 | -0.52 | -10.08 | 823361.03 | 38815.38 | 11.23 |
| 2024-07-23 | 4.92 | 5.16 | 0.24 | 4.88 | 1281956.55 | 65941.31 | 17.48 |
| 2024-07-22 | 4.60 | 4.92 | 0.12 | 2.50 | 884904.20 | 42977.73 | 12.07 |
| 2024-07-19 | 4.60 | 4.80 | 0.00 | 0.00 | 1149012.74 | 56607.93 | 15.67 |
| 2024-07-18 | 4.70 | 4.80 | -0.14 | -2.83 | 1282036.74 | 62965.50 | 17.48 |
| 2024-07-17 | 4.94 | 4.94 | 0.45 | 10.02 | 186936.89 | 9234.68 | 2.55 |
| 2024-07-16 | 4.10 | 4.49 | 0.41 | 10.05 | 269538.03 | 12013.77 | 3.68 |
| 2024-07-15 | 4.24 | 4.08 | -0.08 | -1.92 | 280594.67 | 11841.87 | 3.83 |
| 2024-07-12 | 4.09 | 4.16 | 0.10 | 2.46 | 250387.63 | 10391.56 | 3.41 |
| 2024-07-11 | 4.00 | 4.06 | 0.07 | 1.75 | 156571.00 | 6320.28 | 2.14 |
| 2024-07-10 | 3.96 | 3.99 | 0.09 | 2.31 | 186688.00 | 7483.09 | 2.55 |
| 2024-07-09 | 3.83 | 3.90 | 0.13 | 3.45 | 113551.74 | 4407.34 | 1.55 |
| 2024-07-08 | 3.84 | 3.77 | -0.07 | -1.82 | 52587.00 | 2002.96 | 0.72 |
| 2024-07-05 | 3.78 | 3.84 | 0.02 | 0.52 | 64512.74 | 2457.03 | 0.88 |
| 2024-07-04 | 3.89 | 3.82 | -0.06 | -1.55 | 72520.63 | 2793.57 | 0.99 |
| 2024-07-03 | 3.88 | 3.88 | 0.00 | 0.00 | 67968.89 | 2655.06 | 0.93 |
| 2024-07-02 | 3.89 | 3.88 | 0.00 | 0.00 | 58190.00 | 2262.20 | 0.79 |
| 2024-07-01 | 3.79 | 3.88 | 0.05 | 1.31 | 67737.00 | 2609.55 | 0.92 |
| 2024-06-28 | 3.75 | 3.83 | 0.05 | 1.32 | 91711.00 | 3577.64 | 1.25 |
| 2024-06-27 | 3.84 | 3.78 | -0.08 | -2.07 | 45417.00 | 1732.84 | 0.62 |
| 2024-06-26 | 3.75 | 3.86 | 0.07 | 1.85 | 61067.00 | 2318.72 | 0.83 |
| 2024-06-25 | 3.78 | 3.79 | -0.04 | -1.04 | 75608.00 | 2883.43 | 1.03 |
| 2024-06-24 | 3.99 | 3.83 | -0.23 | -5.67 | 120264.00 | 4684.98 | 1.64 |
| 2024-06-21 | 4.10 | 4.06 | -0.19 | -4.47 | 182775.00 | 7494.09 | 2.49 |
| 2024-06-20 | 4.00 | 4.25 | 0.27 | 6.78 | 267226.00 | 11037.11 | 3.64 |
| 2024-06-19 | 4.01 | 3.98 | -0.03 | -0.75 | 65164.00 | 2605.92 | 0.89 |
| 2024-06-18 | 3.96 | 4.01 | 0.06 | 1.52 | 98568.00 | 3925.77 | 1.34 |
| 2024-06-17 | 3.93 | 3.95 | 0.02 | 0.51 | 75094.00 | 2972.69 | 1.02 |
| 2024-06-14 | 3.86 | 3.93 | 0.06 | 1.55 | 57365.00 | 2237.40 | 0.78 |
| 2024-06-13 | 3.91 | 3.87 | -0.07 | -1.78 | 58871.00 | 2289.56 | 0.80 |
| 2024-06-12 | 3.89 | 3.94 | 0.07 | 1.81 | 56879.17 | 2233.28 | 0.78 |
| 2024-06-11 | 3.87 | 3.87 | -0.03 | -0.77 | 58283.18 | 2243.95 | 0.79 |
| 2024-06-07 | 3.76 | 3.90 | 0.16 | 4.28 | 116073.00 | 4469.34 | 1.58 |
| 2024-06-06 | 3.95 | 3.74 | -0.23 | -5.79 | 156815.11 | 5978.85 | 2.14 |
| 2024-06-05 | 4.05 | 3.97 | -0.07 | -1.73 | 67307.11 | 2704.15 | 0.92 |
| 2024-06-04 | 4.03 | 4.04 | 0.02 | 0.50 | 83631.00 | 3356.35 | 1.14 |
| 2024-06-03 | 4.10 | 4.02 | -0.09 | -2.19 | 121985.00 | 4930.03 | 1.66 |
| 2024-05-31 | 4.17 | 4.11 | -0.15 | -3.52 | 202115.00 | 8354.23 | 2.76 |
| 2024-05-30 | 4.28 | 4.26 | 0.04 | 0.95 | 152968.00 | 6576.04 | 2.09 |
| 2024-05-29 | 4.25 | 4.22 | -0.06 | -1.40 | 118678.00 | 5025.98 | 1.62 |
| 2024-05-28 | 4.36 | 4.28 | -0.12 | -2.73 | 161874.00 | 6944.13 | 2.21 |
| 2024-05-27 | 4.34 | 4.40 | 0.02 | 0.46 | 168522.35 | 7389.48 | 2.30 |
| 2024-05-24 | 4.43 | 4.38 | -0.09 | -2.01 | 234733.98 | 10422.97 | 3.20 |
| 2024-05-23 | 4.59 | 4.47 | -0.18 | -3.87 | 259142.71 | 11655.19 | 3.53 |
| 2024-05-22 | 4.53 | 4.65 | -0.01 | -0.22 | 474030.55 | 21958.65 | 6.46 |
| 2024-05-21 | 4.44 | 4.66 | 0.20 | 4.48 | 598633.82 | 27627.19 | 8.16 |
| 2024-05-20 | 4.42 | 4.46 | 0.00 | 0.00 | 229992.35 | 10180.82 | 3.14 |
| 2024-05-17 | 4.42 | 4.46 | 0.02 | 0.45 | 243216.02 | 10773.33 | 3.32 |
| 2024-05-16 | 4.47 | 4.44 | -0.07 | -1.55 | 336314.35 | 15017.21 | 4.59 |
| 2024-05-15 | 4.60 | 4.51 | -0.23 | -4.85 | 579576.73 | 26306.67 | 7.90 |
| 2024-05-14 | 4.31 | 4.74 | 0.43 | 9.98 | 839827.60 | 39220.42 | 11.45 |
| 2024-05-13 | 4.35 | 4.31 | -0.05 | -1.15 | 111779.00 | 4871.81 | 1.52 |
| 2024-05-10 | 4.48 | 4.36 | -0.08 | -1.80 | 71393.42 | 3128.53 | 0.97 |
| 2024-05-09 | 4.37 | 4.44 | 0.05 | 1.14 | 71176.40 | 3157.91 | 0.97 |
日K线
周K线
月K线
