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(%) |
| 2021-02-26 | 3.60 | 3.69 | 3.57 | 3.66 | -0.02 | -0.54 | 65,900 | 2,391 | 3.26 | 0.95 |
| 2021-02-25 | 3.66 | 3.70 | 3.63 | 3.68 | 0.03 | 0.82 | 65,945 | 2,421 | 1.92 | 0.95 |
| 2021-02-24 | 3.64 | 3.73 | 3.63 | 3.65 | -0.02 | -0.55 | 87,039 | 3,207 | 2.72 | 1.25 |
| 2021-02-23 | 3.61 | 3.67 | 3.60 | 3.67 | 0.03 | 0.82 | 61,187 | 2,216 | 1.92 | 0.88 |
| 2021-02-22 | 3.65 | 3.74 | 3.62 | 3.64 | -0.02 | -0.55 | 109,012 | 3,999 | 3.28 | 1.57 |
| 2021-02-19 | 3.55 | 3.69 | 3.55 | 3.66 | 0.08 | 2.23 | 75,615 | 2,748 | 3.91 | 1.09 |
| 2021-02-18 | 3.48 | 3.62 | 3.47 | 3.58 | 0.12 | 3.47 | 81,492 | 2,877 | 4.34 | 1.17 |
| 2021-02-10 | 3.41 | 3.47 | 3.41 | 3.46 | 0.05 | 1.47 | 51,078 | 1,758 | 1.76 | 0.73 |
| 2021-02-09 | 3.39 | 3.45 | 3.37 | 3.41 | 0.03 | 0.89 | 51,046 | 1,743 | 2.37 | 0.73 |
| 2021-02-08 | 3.40 | 3.48 | 3.34 | 3.38 | -0.04 | -1.17 | 57,079 | 1,945 | 4.09 | 0.82 |
| 2021-02-05 | 3.56 | 3.57 | 3.39 | 3.42 | -0.15 | -4.20 | 126,258 | 4,351 | 5.04 | 1.82 |
| 2021-02-04 | 3.54 | 3.70 | 3.53 | 3.57 | 0.01 | 0.28 | 84,665 | 3,051 | 4.78 | 1.22 |
| 2021-02-03 | 3.64 | 3.65 | 3.52 | 3.56 | -0.06 | -1.66 | 84,049 | 3,018 | 3.59 | 1.21 |
| 2021-02-02 | 3.59 | 3.72 | 3.59 | 3.62 | -0.04 | -1.09 | 105,440 | 3,844 | 3.55 | 1.52 |
| 2021-02-01 | 3.66 | 3.73 | 3.66 | 3.66 | -0.19 | -4.94 | 162,989 | 5,970 | 1.82 | 2.34 |
| 2021-01-29 | 3.72 | 3.87 | 3.62 | 3.85 | 0.13 | 3.49 | 152,097 | 5,707 | 6.72 | 2.19 |
| 2021-01-28 | 3.75 | 3.90 | 3.70 | 3.72 | 0.00 | 0.00 | 153,018 | 5,804 | 5.38 | 2.20 |
| 2021-01-27 | 3.56 | 3.72 | 3.51 | 3.72 | 0.18 | 5.08 | 92,223 | 3,367 | 5.93 | 1.33 |
| 2021-01-26 | 3.49 | 3.60 | 3.45 | 3.54 | 0.05 | 1.43 | 55,840 | 1,961 | 4.30 | 0.80 |
| 2021-01-25 | 3.57 | 3.57 | 3.43 | 3.49 | -0.12 | -3.32 | 91,520 | 3,203 | 3.88 | 1.32 |
| 2021-01-22 | 3.66 | 3.69 | 3.61 | 3.61 | -0.10 | -2.70 | 66,753 | 2,432 | 2.16 | 0.96 |
| 2021-01-21 | 3.72 | 3.79 | 3.64 | 3.71 | -0.02 | -0.54 | 75,211 | 2,797 | 4.02 | 1.08 |
| 2021-01-20 | 3.69 | 3.77 | 3.69 | 3.73 | 0.03 | 0.81 | 72,425 | 2,702 | 2.16 | 1.04 |
| 2021-01-19 | 3.66 | 3.79 | 3.62 | 3.70 | 0.01 | 0.27 | 86,494 | 3,196 | 4.61 | 1.24 |
| 2021-01-18 | 3.58 | 3.75 | 3.54 | 3.69 | 0.12 | 3.36 | 142,067 | 5,218 | 5.88 | 2.04 |
| 2021-01-15 | 3.38 | 3.57 | 3.37 | 3.57 | 0.17 | 5.00 | 94,946 | 3,314 | 5.88 | 1.37 |
| 2021-01-14 | 3.44 | 3.47 | 3.35 | 3.40 | -0.06 | -1.73 | 90,486 | 3,082 | 3.47 | 1.30 |
| 2021-01-13 | 3.53 | 3.54 | 3.40 | 3.46 | -0.07 | -1.98 | 102,572 | 3,547 | 3.97 | 1.47 |
| 2021-01-12 | 3.49 | 3.56 | 3.47 | 3.53 | 0.02 | 0.57 | 78,269 | 2,748 | 2.56 | 1.13 |
| 2021-01-11 | 3.56 | 3.63 | 3.47 | 3.51 | -0.11 | -3.04 | 97,091 | 3,441 | 4.42 | 1.40 |
| 2021-01-08 | 3.75 | 3.75 | 3.56 | 3.62 | -0.13 | -3.47 | 127,269 | 4,615 | 5.07 | 1.83 |
| 2021-01-07 | 3.75 | 3.81 | 3.71 | 3.75 | 0.01 | 0.27 | 87,811 | 3,299 | 2.67 | 1.26 |
| 2021-01-06 | 3.88 | 3.92 | 3.71 | 3.74 | -0.16 | -4.10 | 143,074 | 5,399 | 5.38 | 2.06 |
| 2021-01-05 | 3.99 | 4.06 | 3.86 | 3.90 | -0.09 | -2.26 | 160,108 | 6,327 | 5.01 | 2.30 |
| 2021-01-04 | 4.03 | 4.11 | 3.94 | 3.99 | -0.10 | -2.45 | 186,411 | 7,471 | 4.16 | 2.68 |
