安凯客车

000868
🏛️ 中国 →
5.43
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.58 5.58 5.50 5.50 1,335.2K
09:35 5.50 5.50 5.43 5.43 1,458.1K
09:40 5.43 5.44 5.42 5.43 1,569.2K
09:45 5.43 5.46 5.42 5.43 734.4K
09:50 5.43 5.45 5.42 5.44 562.3K
09:55 5.43 5.45 5.43 5.44 609.5K
10:00 5.44 5.44 5.42 5.44 923.6K
10:05 5.44 5.44 5.41 5.41 564.7K
10:10 5.40 5.42 5.38 5.42 1,178.9K
10:15 5.42 5.42 5.39 5.40 332.0K
10:20 5.40 5.40 5.38 5.38 386.2K
10:25 5.38 5.38 5.36 5.37 662.9K
10:30 5.37 5.38 5.35 5.38 577.8K
10:35 5.37 5.39 5.37 5.38 574.2K
10:40 5.37 5.39 5.35 5.37 606.4K
10:45 5.38 5.41 5.38 5.40 302.8K
10:50 5.40 5.41 5.39 5.41 565.9K
10:55 5.40 5.42 5.40 5.41 166.9K
11:00 5.41 5.42 5.40 5.40 100.8K
11:05 5.41 5.42 5.40 5.40 259.7K
11:10 5.41 5.43 5.40 5.40 196.7K
11:15 5.40 5.44 5.40 5.44 123.7K
11:20 5.44 5.44 5.40 5.41 398.1K
11:25 5.41 5.42 5.40 5.42 236.6K
13:00 5.41 5.42 5.40 5.41 357.5K
13:05 5.40 5.41 5.39 5.41 365.6K
13:10 5.41 5.46 5.41 5.45 345.7K
13:15 5.45 5.45 5.43 5.44 112.0K
13:20 5.44 5.44 5.43 5.44 116.0K
13:25 5.44 5.48 5.44 5.47 263.4K
13:30 5.46 5.47 5.44 5.44 318.9K
13:35 5.44 5.44 5.42 5.43 107.8K
13:40 5.43 5.43 5.41 5.41 186.4K
13:45 5.42 5.43 5.41 5.42 36.7K
13:50 5.42 5.45 5.42 5.44 73.5K
13:55 5.45 5.45 5.43 5.45 190.2K
14:00 5.44 5.45 5.43 5.44 174.0K
14:05 5.44 5.44 5.42 5.42 88.3K
14:10 5.42 5.44 5.42 5.44 182.6K
14:15 5.44 5.45 5.43 5.45 229.1K
14:20 5.45 5.46 5.45 5.45 220.4K
14:25 5.45 5.49 5.45 5.48 391.6K
14:30 5.49 5.49 5.47 5.48 267.8K
14:35 5.48 5.51 5.48 5.49 472.5K
14:40 5.49 5.50 5.48 5.50 272.2K
14:45 5.49 5.50 5.48 5.50 203.2K
14:50 5.49 5.51 5.49 5.50 396.9K
14:55 5.50 5.52 5.50 5.52 517.7K
15:40 5.51 5.51 5.51 5.51 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.43 5.46 5.35 5.43 11.7M
2025-09-26 5.41 5.55 5.36 5.43 14.6M
2025-09-25 5.54 5.54 5.39 5.42 16.0M
2025-09-24 5.49 5.56 5.42 5.54 13.0M
2025-09-23 5.58 5.58 5.35 5.51 20.5M
2025-09-22 5.66 5.71 5.53 5.58 17.6M
2025-09-19 5.78 5.80 5.59 5.65 31.0M
2025-09-18 5.89 5.98 5.76 5.81 33.7M
2025-09-17 5.91 5.94 5.86 5.88 18.3M
2025-09-16 5.91 5.92 5.82 5.92 24.8M
2025-09-15 5.77 6.00 5.77 5.91 38.5M
2025-09-12 5.80 5.85 5.74 5.77 16.0M
2025-09-11 5.75 5.82 5.63 5.81 22.2M
2025-09-10 5.79 5.85 5.75 5.78 12.6M
2025-09-09 5.81 5.92 5.77 5.80 18.4M
2025-09-08 5.78 5.88 5.76 5.82 16.7M
2025-09-05 5.71 5.83 5.69 5.77 19.3M
2025-09-04 5.75 5.83 5.60 5.69 17.9M
2025-09-03 5.96 6.01 5.71 5.73 24.0M
2025-09-02 5.93 5.97 5.82 5.93 24.2M
2025-09-01 5.87 5.97 5.82 5.95 22.3M
2025-08-29 5.81 6.03 5.78 5.87 26.5M
2025-08-28 5.81 5.88 5.58 5.84 31.5M
2025-08-27 6.06 6.07 5.82 5.84 24.0M
2025-08-26 5.93 6.05 5.89 6.03 28.0M
2025-08-25 5.96 5.99 5.90 5.95 23.2M
2025-08-22 5.95 5.98 5.87 5.96 21.4M
2025-08-21 5.97 5.99 5.89 5.91 20.2M
2025-08-20 5.86 5.98 5.81 5.98 34.6M
2025-08-19 5.80 5.85 5.75 5.84 18.1M
2025-08-18 5.72 5.81 5.68 5.80 20.2M
2025-08-15 5.61 5.72 5.61 5.72 14.9M
2025-08-14 5.79 5.79 5.64 5.64 18.6M
2025-08-13 5.81 5.81 5.74 5.78 13.6M
2025-08-12 5.81 5.83 5.76 5.79 15.3M
2025-08-11 5.80 5.85 5.79 5.83 10.6M
2025-08-08 5.85 5.85 5.78 5.79 12.1M
2025-08-07 5.90 5.91 5.83 5.84 15.5M
2025-08-06 5.88 5.90 5.83 5.90 17.3M
2025-08-05 5.85 5.90 5.83 5.88 15.0M
2025-08-04 5.79 5.86 5.70 5.85 15.0M
2025-08-01 5.82 5.87 5.80 5.83 10.8M
2025-07-31 5.82 5.88 5.80 5.81 13.0M
2025-07-30 5.84 5.87 5.79 5.84 14.0M
2025-07-29 5.89 5.90 5.81 5.87 14.1M
2025-07-28 5.95 5.97 5.87 5.90 13.3M
2025-07-25 5.91 5.97 5.88 5.94 18.0M
2025-07-24 5.87 5.92 5.86 5.92 17.1M
2025-07-23 5.95 5.98 5.87 5.87 21.5M
2025-07-22 5.93 6.03 5.87 5.97 34.1M
2025-07-21 5.87 5.94 5.85 5.91 21.9M
2025-07-18 5.91 5.92 5.83 5.86 20.3M
2025-07-17 5.89 5.94 5.81 5.91 30.6M
2025-07-16 5.77 5.90 5.74 5.85 32.5M
2025-07-15 5.78 5.83 5.70 5.78 22.0M
2025-07-14 5.80 5.85 5.75 5.80 18.4M
2025-07-11 5.76 5.78 5.72 5.76 15.3M
2025-07-10 5.72 5.78 5.70 5.77 15.9M
2025-07-09 5.77 5.78 5.71 5.73 16.0M
2025-07-08 5.74 5.81 5.71 5.76 24.3M
2025-07-07 5.69 5.74 5.67 5.73 14.1M
2025-07-04 5.75 5.76 5.68 5.71 20.2M
2025-07-03 5.77 5.81 5.73 5.76 19.9M
2025-07-02 5.83 5.85 5.73 5.75 30.8M
2025-07-01 5.85 5.94 5.77 5.86 47.1M
2025-06-30 6.05 6.09 5.82 5.90 105.0M
2025-06-27 5.67 6.20 5.63 6.20 106.0M
2025-06-26 5.54 5.72 5.52 5.64 38.6M
2025-06-25 5.48 5.62 5.47 5.57 26.0M
2025-06-24 5.42 5.50 5.40 5.47 20.4M
2025-06-23 5.20 5.42 5.16 5.38 16.6M
2025-06-20 5.22 5.28 5.20 5.23 8.1M
2025-06-19 5.34 5.37 5.22 5.24 11.4M
2025-06-18 5.40 5.43 5.29 5.34 14.9M
2025-06-17 5.40 5.41 5.36 5.39 12.4M
2025-06-16 5.44 5.44 5.37 5.40 16.1M
2025-06-13 5.56 5.57 5.41 5.43 24.7M
2025-06-12 5.64 5.65 5.55 5.60 16.4M
2025-06-11 5.54 5.70 5.52 5.65 30.0M
2025-06-10 5.59 5.63 5.44 5.52 18.8M
2025-06-09 5.51 5.64 5.51 5.60 20.7M
2025-06-06 5.55 5.56 5.48 5.51 12.7M
2025-06-05 5.55 5.56 5.45 5.56 17.1M
2025-06-04 5.54 5.58 5.52 5.55 20.1M
2025-06-03 5.68 5.68 5.52 5.55 29.3M
2025-05-30 5.90 5.94 5.67 5.67 39.8M
2025-05-29 5.66 6.06 5.64 5.91 63.3M
2025-05-28 5.73 6.13 5.67 5.69 39.0M
2025-05-27 5.72 5.92 5.67 5.73 28.8M
2025-05-26 5.80 5.91 5.76 5.84 20.2M
2025-05-23 5.90 6.03 5.84 5.84 33.3M
2025-05-22 5.98 6.04 5.85 5.86 30.2M
2025-05-21 5.99 6.06 5.81 6.03 51.3M
2025-05-20 5.96 6.19 5.86 5.98 75.1M
2025-05-19 5.72 5.79 5.66 5.74 15.4M
2025-05-16 5.66 5.81 5.64 5.75 16.1M
2025-05-15 5.77 5.78 5.66 5.66 13.1M
2025-05-14 5.81 5.83 5.75 5.79 16.4M
2025-05-13 5.90 5.98 5.80 5.82 19.6M
2025-05-12 5.86 5.89 5.81 5.86 14.9M
2025-05-09 5.95 5.95 5.76 5.79 16.5M
2025-05-08 5.88 5.97 5.82 5.94 19.5M
2025-05-07 5.86 5.93 5.78 5.87 25.3M
2025-05-06 5.71 5.82 5.70 5.82 19.9M
2025-04-30 5.67 5.73 5.65 5.68 11.8M
2025-04-29 5.59 5.69 5.54 5.65 9.4M
2025-04-28 5.71 5.71 5.55 5.60 13.6M
2025-04-25 5.68 5.75 5.60 5.71 14.8M
2025-04-24 5.80 5.80 5.64 5.68 18.0M
2025-04-23 5.77 5.84 5.72 5.82 25.1M
2025-04-22 5.69 5.85 5.66 5.70 27.7M
2025-04-21 5.58 5.72 5.51 5.69 14.6M
2025-04-18 5.50 5.59 5.47 5.56 12.7M
2025-04-17 5.50 5.60 5.45 5.50 13.1M
2025-04-16 5.74 5.75 5.42 5.51 22.9M
2025-04-15 5.77 5.80 5.65 5.70 16.4M
2025-04-14 5.65 5.85 5.65 5.76 25.2M
2025-04-11 5.35 5.62 5.35 5.54 21.9M
2025-04-10 5.40 5.58 5.40 5.47 27.7M
2025-04-09 5.10 5.38 4.74 5.33 38.7M
2025-04-08 5.34 5.52 5.10 5.26 45.8M
2025-04-07 5.85 5.85 5.62 5.62 19.9M
2025-04-03 6.35 6.41 6.17 6.24 34.4M
2025-04-02 6.46 6.58 6.25 6.46 49.8M
2025-04-01 6.61 6.73 6.41 6.48 94.9M
2025-03-31 7.17 7.17 6.81 6.94 125.4M
2025-03-28 6.50 6.70 6.46 6.52 27.8M
2025-03-27 6.62 6.68 6.48 6.50 23.9M
2025-03-26 6.31 6.74 6.27 6.62 36.3M
2025-03-25 6.39 6.49 6.31 6.36 22.6M
2025-03-24 6.44 6.50 6.18 6.36 30.4M
2025-03-21 6.81 6.85 6.42 6.44 45.5M
2025-03-20 7.14 7.17 6.88 6.89 35.3M
2025-03-19 6.90 7.20 6.84 7.07 49.2M
2025-03-18 6.98 7.04 6.82 6.94 36.2M
2025-03-17 6.85 6.90 6.76 6.89 31.7M
2025-03-14 6.76 6.88 6.70 6.80 24.5M
2025-03-13 6.88 6.93 6.64 6.79 31.7M
2025-03-12 7.02 7.15 6.94 6.94 31.5M
2025-03-11 6.91 6.98 6.79 6.94 31.6M
2025-03-10 7.05 7.19 6.97 7.06 33.2M
2025-03-07 7.11 7.42 6.97 7.04 48.9M
2025-03-06 7.19 7.35 7.11 7.16 43.6M
2025-03-05 7.23 7.45 7.12 7.22 37.7M
2025-03-04 7.29 7.57 7.16 7.27 64.1M
2025-03-03 7.20 7.60 7.08 7.44 71.4M
2025-02-28 7.42 7.51 7.15 7.17 71.1M
2025-02-27 7.23 7.68 7.23 7.46 98.4M
2025-02-26 7.20 7.36 7.03 7.26 125.1M
2025-02-25 6.36 7.21 6.34 7.21 63.1M
2025-02-24 6.23 6.67 6.12 6.55 86.2M
2025-02-21 6.31 6.32 6.13 6.19 42.4M
2025-02-20 6.36 6.46 6.25 6.36 37.3M
2025-02-19 6.34 6.51 6.33 6.35 35.9M
2025-02-18 6.62 6.65 6.29 6.31 46.4M
2025-02-17 6.87 7.07 6.50 6.57 87.9M
2025-02-14 6.89 7.29 6.78 7.06 104.3M
2025-02-13 7.34 7.34 6.81 6.83 135.8M
2025-02-12 6.53 6.72 6.33 6.67 70.3M
2025-02-11 6.75 7.03 6.51 6.58 99.7M
2025-02-10 6.30 6.87 6.28 6.74 130.5M
2025-02-07 6.18 6.57 6.05 6.30 127.7M
2025-02-06 5.43 6.02 5.38 6.02 47.7M
2025-02-05 5.44 5.55 5.40 5.47 17.5M
2025-01-27 5.60 5.75 5.43 5.43 17.3M
2025-01-24 5.45 5.58 5.38 5.54 21.3M
2025-01-23 5.80 5.84 5.48 5.49 32.0M
2025-01-22 5.78 5.89 5.70 5.73 28.9M
2025-01-21 5.80 5.87 5.69 5.80 32.6M
2025-01-20 5.56 6.02 5.56 5.96 61.2M
2025-01-17 5.45 5.60 5.40 5.55 31.1M
2025-01-16 5.32 5.60 5.30 5.52 46.2M
2025-01-15 5.39 5.46 5.26 5.29 21.7M
2025-01-14 5.17 5.48 5.15 5.40 33.6M
2025-01-13 4.96 5.47 4.96 5.15 27.7M
2025-01-10 5.32 5.37 5.06 5.09 25.2M
2025-01-09 5.35 5.48 5.25 5.32 29.5M
2025-01-08 5.25 5.50 5.23 5.40 41.4M
2025-01-07 5.28 5.39 5.18 5.33 42.1M
2025-01-06 4.78 5.25 4.67 5.25 46.5M
2025-01-03 5.03 5.07 4.75 4.77 24.6M
2025-01-02 5.10 5.22 4.96 5.02 23.3M