*ST安凯(000868) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-01-17 | 5.90 | 6.18 | 5.85 | 6.10 | 0.18 | 3.04 | 188,244 | 11,399 | 5.57 | 2.71 |
| 2020-01-16 | 5.80 | 5.94 | 5.66 | 5.92 | 0.12 | 2.07 | 188,854 | 10,985 | 4.83 | 2.72 |
| 2020-01-15 | 6.07 | 6.11 | 5.80 | 5.80 | -0.30 | -4.92 | 240,185 | 14,099 | 5.08 | 3.45 |
| 2020-01-14 | 6.29 | 6.42 | 6.10 | 6.10 | -0.11 | -1.77 | 225,799 | 14,101 | 5.15 | 3.25 |
| 2020-01-13 | 5.95 | 6.22 | 5.94 | 6.21 | 0.21 | 3.50 | 216,853 | 13,224 | 4.67 | 3.12 |
| 2020-01-10 | 6.21 | 6.24 | 6.00 | 6.00 | -0.32 | -5.06 | 297,679 | 18,059 | 3.80 | 4.28 |
| 2020-01-09 | 6.53 | 6.59 | 6.26 | 6.32 | -0.14 | -2.17 | 260,792 | 16,774 | 5.11 | 3.75 |
| 2020-01-08 | 6.36 | 6.59 | 6.16 | 6.46 | 0.17 | 2.70 | 395,863 | 25,310 | 6.84 | 5.69 |
| 2020-01-07 | 6.09 | 6.29 | 6.02 | 6.29 | 0.30 | 5.01 | 266,420 | 16,517 | 4.51 | 3.83 |
| 2020-01-06 | 5.66 | 5.99 | 5.61 | 5.99 | 0.29 | 5.09 | 275,928 | 16,182 | 6.67 | 3.97 |
| 2020-01-03 | 5.55 | 5.80 | 5.50 | 5.70 | 0.12 | 2.15 | 239,738 | 13,540 | 5.38 | 3.45 |
| 2020-01-02 | 5.35 | 5.63 | 5.22 | 5.58 | 0.22 | 4.10 | 375,166 | 20,232 | 7.65 | 5.39 |
