安凯微(688620)股票信息
| 股票代码 | 688620 |
| 股票名称 | 安凯微 |
| 最新价/元 | 8.50 |
| 涨跌额/元 | -0.67 |
| 涨跌幅/% | -7.31 |
| 买入/元 | 8.50 |
| 卖出/元 | 8.51 |
| 昨收/元 | 9.17 |
| 今开/元 | 9.08 |
| 最高/元 | 9.15 |
| 最低/元 | 8.45 |
| 成交量/手 | 76285.00 |
| 成交额/万 | 6681.54 |
| 股净值/元 | 106.25 |
| 市净率 | 2.20 |
| 总市值/万 | 333200.00 |
| 流通值/万 | 194315.80 |
| 换手率/% | 3.34 |
| 入市日期 | 2023-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
安凯微(688620)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.08 | 8.50 | -0.67 | -7.31 | 76285.00 | 6681.54 | 3.34 |
| 2024-10-10 | 9.89 | 9.17 | -0.36 | -3.78 | 109969.67 | 10364.07 | 4.81 |
| 2024-10-09 | 9.85 | 9.53 | -0.53 | -5.27 | 213954.88 | 21154.15 | 9.36 |
| 2024-10-08 | 10.00 | 10.06 | 1.68 | 20.05 | 241265.91 | 23366.00 | 10.55 |
| 2024-09-30 | 7.67 | 8.38 | 0.98 | 13.24 | 112100.01 | 9056.44 | 4.90 |
| 2024-09-27 | 7.18 | 7.40 | 0.32 | 4.52 | 27599.89 | 2016.62 | 1.21 |
| 2024-09-26 | 6.85 | 7.08 | 0.22 | 3.21 | 18699.05 | 1303.00 | 0.82 |
| 2024-09-25 | 6.89 | 6.86 | 0.02 | 0.29 | 24331.10 | 1685.84 | 1.06 |
| 2024-09-24 | 6.66 | 6.84 | 0.22 | 3.32 | 18867.70 | 1274.65 | 0.83 |
| 2024-09-23 | 6.53 | 6.62 | 0.05 | 0.76 | 8511.73 | 564.81 | 0.37 |
| 2024-09-20 | 6.60 | 6.57 | -0.05 | -0.76 | 8680.39 | 573.25 | 0.38 |
| 2024-09-19 | 6.51 | 6.62 | 0.12 | 1.85 | 15351.28 | 1014.24 | 0.67 |
| 2024-09-18 | 6.53 | 6.50 | -0.04 | -0.61 | 17355.48 | 1116.13 | 0.76 |
| 2024-09-13 | 6.56 | 6.54 | -0.02 | -0.31 | 10562.54 | 691.53 | 0.46 |
| 2024-09-12 | 6.55 | 6.56 | 0.01 | 0.15 | 10744.00 | 709.67 | 0.47 |
| 2024-09-11 | 6.54 | 6.55 | -0.03 | -0.46 | 7139.54 | 468.14 | 0.31 |
| 2024-09-10 | 6.55 | 6.58 | 0.06 | 0.92 | 11752.03 | 769.55 | 0.51 |
| 2024-09-09 | 6.53 | 6.52 | -0.02 | -0.31 | 7975.65 | 521.32 | 0.35 |
| 2024-09-06 | 6.70 | 6.54 | -0.14 | -2.10 | 15565.09 | 1029.90 | 0.68 |
| 2024-09-05 | 6.61 | 6.68 | 0.04 | 0.60 | 15263.75 | 1022.04 | 0.67 |
| 2024-09-04 | 6.64 | 6.64 | -0.02 | -0.30 | 9933.64 | 659.95 | 0.43 |
| 2024-09-03 | 6.68 | 6.66 | 0.04 | 0.60 | 12205.19 | 816.06 | 0.53 |
| 2024-09-02 | 6.88 | 6.62 | -0.23 | -3.36 | 17173.52 | 1159.77 | 0.75 |
| 2024-08-30 | 6.71 | 6.85 | 0.12 | 1.78 | 24134.40 | 1659.39 | 1.06 |
| 2024-08-29 | 6.61 | 6.73 | 0.07 | 1.05 | 11251.74 | 754.92 | 0.49 |
| 2024-08-28 | 6.61 | 6.66 | 0.08 | 1.22 | 14391.95 | 958.13 | 0.63 |
| 2024-08-27 | 6.70 | 6.58 | -0.16 | -2.37 | 10382.24 | 688.91 | 0.45 |
| 2024-08-26 | 6.68 | 6.74 | 0.09 | 1.35 | 12965.28 | 875.73 | 0.57 |
| 2024-08-23 | 6.67 | 6.65 | -0.02 | -0.30 | 12555.16 | 832.07 | 0.55 |
| 2024-08-22 | 6.79 | 6.67 | -0.12 | -1.77 | 14448.54 | 972.15 | 0.63 |
| 2024-08-21 | 6.80 | 6.79 | -0.01 | -0.15 | 10716.39 | 730.46 | 0.47 |
| 2024-08-20 | 7.01 | 6.80 | -0.23 | -3.27 | 22805.79 | 1567.94 | 1.00 |
| 2024-08-19 | 7.14 | 7.03 | -0.11 | -1.54 | 17512.71 | 1241.01 | 0.77 |
| 2024-08-16 | 7.18 | 7.14 | -0.03 | -0.42 | 15841.37 | 1139.24 | 0.69 |
| 2024-08-15 | 7.13 | 7.17 | 0.02 | 0.28 | 17037.82 | 1227.20 | 0.75 |
| 2024-08-14 | 7.25 | 7.15 | -0.05 | -0.69 | 10799.68 | 776.52 | 0.47 |
| 2024-08-13 | 7.14 | 7.20 | 0.08 | 1.12 | 16120.36 | 1157.96 | 0.71 |
| 2024-08-12 | 7.16 | 7.12 | -0.05 | -0.70 | 12900.13 | 920.48 | 0.56 |
| 2024-08-09 | 7.29 | 7.17 | -0.11 | -1.51 | 16396.30 | 1198.40 | 0.72 |
| 2024-08-08 | 7.21 | 7.28 | 0.01 | 0.14 | 17772.18 | 1288.58 | 0.78 |
| 2024-08-07 | 7.31 | 7.27 | -0.02 | -0.27 | 15041.06 | 1102.42 | 0.66 |
| 2024-08-06 | 7.21 | 7.29 | 0.14 | 1.96 | 15869.93 | 1151.62 | 0.69 |
| 2024-08-05 | 7.50 | 7.15 | -0.36 | -4.79 | 29706.51 | 2176.96 | 1.30 |
| 2024-08-02 | 7.67 | 7.51 | -0.25 | -3.22 | 31857.55 | 2429.38 | 1.39 |
| 2024-08-01 | 7.72 | 7.76 | 0.05 | 0.65 | 38438.28 | 2982.51 | 1.68 |
| 2024-07-31 | 7.52 | 7.71 | 0.21 | 2.80 | 28266.89 | 2163.57 | 1.24 |
| 2024-07-30 | 7.34 | 7.50 | 0.13 | 1.76 | 15709.11 | 1169.00 | 0.69 |
| 2024-07-29 | 7.38 | 7.37 | -0.03 | -0.41 | 12004.54 | 886.76 | 0.53 |
| 2024-07-26 | 7.20 | 7.40 | 0.17 | 2.35 | 20529.89 | 1510.44 | 0.90 |
| 2024-07-25 | 7.20 | 7.23 | -0.01 | -0.14 | 18875.25 | 1363.97 | 0.83 |
| 2024-07-24 | 7.41 | 7.24 | -0.16 | -2.16 | 30706.56 | 2245.92 | 1.34 |
| 2024-07-23 | 7.80 | 7.40 | -0.36 | -4.64 | 33292.97 | 2515.35 | 1.46 |
| 2024-07-22 | 7.75 | 7.76 | 0.02 | 0.26 | 31910.85 | 2481.78 | 1.40 |
| 2024-07-19 | 7.45 | 7.74 | 0.26 | 3.48 | 53834.67 | 4167.01 | 2.35 |
| 2024-07-18 | 7.50 | 7.48 | -0.11 | -1.45 | 30928.46 | 2299.54 | 1.35 |
| 2024-07-17 | 7.83 | 7.59 | -0.22 | -2.82 | 28068.95 | 2164.91 | 1.23 |
| 2024-07-16 | 7.74 | 7.81 | 0.11 | 1.43 | 35985.42 | 2799.28 | 1.57 |
| 2024-07-15 | 7.73 | 7.70 | -0.08 | -1.03 | 26152.24 | 2024.76 | 1.14 |
| 2024-07-12 | 7.90 | 7.78 | -0.16 | -2.02 | 26033.76 | 2032.56 | 1.14 |
| 2024-07-11 | 7.75 | 7.94 | 0.29 | 3.79 | 55332.71 | 4392.50 | 2.42 |
| 2024-07-10 | 7.65 | 7.65 | -0.05 | -0.65 | 27755.76 | 2127.52 | 1.21 |
| 2024-07-09 | 7.33 | 7.70 | 0.33 | 4.48 | 31636.07 | 2399.22 | 1.38 |
| 2024-07-08 | 7.45 | 7.37 | -0.10 | -1.34 | 21381.76 | 1592.73 | 0.94 |
| 2024-07-05 | 7.44 | 7.47 | 0.01 | 0.13 | 19535.67 | 1450.85 | 0.85 |
| 2024-07-04 | 7.69 | 7.46 | -0.29 | -3.74 | 31146.37 | 2357.46 | 1.36 |
| 2024-07-03 | 7.78 | 7.75 | -0.05 | -0.64 | 38054.41 | 2947.02 | 1.66 |
| 2024-07-02 | 7.74 | 7.80 | -0.01 | -0.13 | 32076.81 | 2495.61 | 1.40 |
| 2024-07-01 | 8.09 | 7.81 | -0.33 | -4.05 | 59104.98 | 4615.13 | 2.59 |
| 2024-06-28 | 7.95 | 8.14 | 0.19 | 2.39 | 71773.09 | 5835.42 | 3.14 |
| 2024-06-27 | 7.98 | 7.95 | -0.20 | -2.45 | 60835.40 | 4959.78 | 2.66 |
| 2024-06-26 | 7.80 | 8.15 | 0.39 | 5.03 | 63027.22 | 5068.98 | 7.00 |
| 2024-06-25 | 8.17 | 7.76 | -0.20 | -2.51 | 45863.25 | 3609.24 | 5.09 |
| 2024-06-24 | 8.58 | 7.96 | -0.69 | -7.98 | 89606.60 | 7422.74 | 9.95 |
| 2024-06-21 | 8.96 | 8.65 | -0.41 | -4.53 | 105051.60 | 9111.55 | 11.66 |
| 2024-06-20 | 8.80 | 9.06 | 0.36 | 4.14 | 185048.08 | 17032.29 | 20.54 |
| 2024-06-19 | 8.56 | 8.70 | 0.17 | 1.99 | 66641.00 | 5703.41 | 7.40 |
| 2024-06-18 | 8.42 | 8.53 | 0.05 | 0.59 | 43044.61 | 3689.07 | 4.78 |
| 2024-06-17 | 8.44 | 8.51 | -0.16 | -1.85 | 55043.08 | 4678.40 | 6.11 |
| 2024-06-14 | 8.63 | 8.67 | -0.04 | -0.46 | 72981.48 | 6187.22 | 8.10 |
| 2024-06-13 | 7.96 | 8.71 | 0.73 | 9.15 | 138674.34 | 12033.94 | 15.40 |
| 2024-06-12 | 8.06 | 7.98 | -0.05 | -0.62 | 26032.37 | 2080.61 | 2.89 |
| 2024-06-11 | 7.70 | 8.03 | 0.33 | 4.29 | 28762.41 | 2251.18 | 3.19 |
| 2024-06-07 | 7.59 | 7.70 | 0.21 | 2.80 | 24885.08 | 1910.58 | 2.76 |
| 2024-06-06 | 7.88 | 7.49 | -0.33 | -4.22 | 33619.19 | 2596.79 | 3.73 |
| 2024-06-05 | 7.99 | 7.82 | -0.24 | -2.98 | 24800.40 | 1979.67 | 2.75 |
| 2024-06-04 | 8.23 | 8.06 | -0.24 | -2.89 | 37709.80 | 3003.12 | 4.19 |
| 2024-06-03 | 8.39 | 8.30 | -0.19 | -2.24 | 43863.97 | 3684.88 | 4.87 |
| 2024-05-31 | 8.20 | 8.49 | 0.28 | 3.41 | 49462.79 | 4171.99 | 5.49 |
| 2024-05-30 | 7.99 | 8.21 | 0.22 | 2.75 | 30004.63 | 2440.70 | 3.33 |
| 2024-05-29 | 7.90 | 7.99 | 0.02 | 0.25 | 16536.83 | 1330.82 | 1.84 |
| 2024-05-28 | 7.94 | 7.97 | 0.05 | 0.63 | 24407.73 | 1969.90 | 2.71 |
| 2024-05-27 | 7.84 | 7.92 | 0.08 | 1.02 | 18173.06 | 1409.05 | 2.02 |
| 2024-05-24 | 8.01 | 7.84 | -0.20 | -2.49 | 15782.23 | 1251.42 | 1.75 |
| 2024-05-23 | 8.02 | 8.04 | -0.03 | -0.37 | 23934.28 | 1932.50 | 2.66 |
| 2024-05-22 | 7.93 | 8.07 | 0.23 | 2.93 | 18685.09 | 1488.05 | 2.07 |
| 2024-05-21 | 7.83 | 7.84 | 0.01 | 0.13 | 12794.97 | 999.76 | 1.42 |
| 2024-05-20 | 7.88 | 7.83 | -0.01 | -0.13 | 14577.85 | 1142.01 | 1.62 |
| 2024-05-17 | 7.55 | 7.84 | 0.20 | 2.62 | 12811.82 | 992.32 | 1.42 |
| 2024-05-16 | 7.65 | 7.64 | 0.08 | 1.06 | 11970.47 | 922.23 | 1.33 |
| 2024-05-15 | 7.73 | 7.56 | -0.16 | -2.07 | 13497.99 | 1033.66 | 1.50 |
日K线
周K线
月K线
