安凯客车

000868
🏛️ 中国 →
5.48
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.89 7.13 6.75 6.84 134.4M
2022-12-29 6.24 6.91 6.18 6.66 127.6M
2022-12-28 6.58 6.60 6.27 6.28 58.9M
2022-12-27 6.66 6.67 6.39 6.65 54.3M
2022-12-26 6.40 6.71 6.34 6.66 59.3M
2022-12-23 6.75 6.83 6.36 6.53 87.8M
2022-12-22 6.67 7.27 6.51 6.97 125.2M
2022-12-21 6.88 7.15 6.71 6.79 118.9M
2022-12-20 6.71 7.36 6.66 7.16 155.7M
2022-12-19 6.75 6.98 6.60 6.69 133.7M
2022-12-16 6.61 6.86 6.46 6.56 128.2M
2022-12-15 6.11 6.74 6.08 6.74 138.8M
2022-12-14 6.05 6.21 6.04 6.13 37.2M
2022-12-13 6.15 6.60 6.15 6.29 60.0M
2022-12-12 6.20 6.23 6.08 6.14 28.1M
2022-12-09 6.35 6.38 6.18 6.23 36.7M
2022-12-08 6.37 6.52 6.32 6.36 43.1M
2022-12-07 6.51 6.70 6.42 6.44 57.6M
2022-12-06 6.37 6.79 6.33 6.56 76.4M
2022-12-05 6.47 6.58 6.35 6.46 60.8M
2022-12-02 6.59 6.66 6.37 6.40 70.7M
2022-12-01 6.85 7.07 6.51 6.58 151.8M
2022-11-30 6.08 6.66 6.04 6.66 130.9M
2022-11-29 5.90 6.10 5.90 6.05 23.5M
2022-11-28 5.82 5.96 5.78 5.92 16.5M
2022-11-25 6.10 6.12 5.90 5.90 31.0M
2022-11-24 6.13 6.23 6.09 6.13 22.1M
2022-11-23 6.14 6.20 6.05 6.17 24.6M
2022-11-22 6.28 6.39 6.12 6.16 32.0M
2022-11-21 6.10 6.41 6.00 6.34 46.3M
2022-11-18 6.36 6.41 6.21 6.21 30.4M
2022-11-17 6.42 6.50 6.27 6.34 39.5M
2022-11-16 6.41 6.69 6.29 6.54 65.9M
2022-11-15 6.20 6.49 6.16 6.42 48.5M
2022-11-14 6.25 6.35 6.20 6.25 32.0M
2022-11-11 6.47 6.53 6.20 6.28 49.2M
2022-11-10 6.46 6.56 6.35 6.37 50.8M
2022-11-09 6.67 6.82 6.52 6.53 58.2M
2022-11-08 6.52 6.82 6.40 6.66 76.8M
2022-11-07 6.68 6.71 6.51 6.58 77.8M
2022-11-04 6.46 6.98 6.40 6.75 120.5M
2022-11-03 6.34 7.12 6.29 6.46 141.3M
2022-11-02 5.99 6.67 5.96 6.59 137.7M
2022-11-01 5.80 6.18 5.78 6.07 75.6M
2022-10-31 5.80 5.94 5.74 5.79 43.1M
2022-10-28 6.10 6.12 5.75 5.75 58.7M
2022-10-27 6.08 6.36 6.07 6.10 81.3M
2022-10-26 6.29 6.55 6.14 6.16 127.0M
2022-10-25 5.55 6.13 5.43 6.13 55.4M
2022-10-24 5.68 5.78 5.55 5.57 35.0M
2022-10-21 5.87 5.90 5.65 5.66 45.6M
2022-10-20 5.93 6.02 5.75 5.85 61.0M
2022-10-19 5.99 6.34 5.92 6.04 82.1M
2022-10-18 6.20 6.46 6.14 6.15 104.6M
2022-10-17 6.04 6.15 5.85 6.09 62.1M
2022-10-14 6.24 6.31 6.04 6.11 62.7M
2022-10-13 6.08 6.27 6.03 6.04 55.6M
2022-10-12 5.86 6.30 5.75 6.19 70.4M
2022-10-11 5.73 5.98 5.64 5.88 53.8M
2022-10-10 5.97 6.01 5.68 5.71 46.8M
2022-09-30 6.39 6.49 5.95 6.02 76.0M
2022-09-29 6.85 6.94 6.30 6.41 87.8M
2022-09-28 7.60 7.60 6.96 6.96 74.9M
2022-09-27 7.75 7.77 7.43 7.73 72.2M
2022-09-26 7.41 7.82 7.28 7.64 77.0M
2022-09-23 7.88 7.88 7.26 7.46 91.6M
2022-09-22 8.00 8.10 7.41 7.89 112.6M
2022-09-21 7.60 8.16 7.59 7.95 142.1M
2022-09-20 8.59 9.20 7.66 7.66 173.7M
2022-09-19 8.24 8.78 8.20 8.50 110.3M
2022-09-16 8.66 8.77 8.08 8.14 102.4M
2022-09-15 8.90 9.18 8.38 8.96 143.7M
2022-09-14 8.08 9.19 7.92 9.00 182.8M
2022-09-13 7.57 8.46 7.23 8.46 168.3M
2022-09-09 8.77 8.95 7.64 7.69 176.5M
2022-09-08 7.70 8.49 7.51 8.49 84.1M
2022-09-07 7.51 7.72 6.91 7.72 122.6M
2022-09-06 6.69 7.25 6.51 7.02 104.3M
2022-09-05 6.22 6.78 6.09 6.64 99.0M
2022-09-02 5.74 6.33 5.70 6.21 46.9M
2022-09-01 5.82 5.89 5.70 5.75 21.9M
2022-08-31 6.02 6.03 5.77 5.81 33.0M
2022-08-30 6.17 6.23 5.93 6.02 40.0M
2022-08-29 5.72 6.25 5.64 6.13 55.5M
2022-08-26 5.78 5.95 5.72 5.81 29.4M
2022-08-25 5.73 5.86 5.60 5.77 30.9M
2022-08-24 6.00 6.06 5.68 5.71 49.6M
2022-08-23 6.10 6.17 5.96 6.06 45.4M
2022-08-22 5.93 6.50 5.90 6.25 68.5M
2022-08-19 6.18 6.21 5.92 5.93 43.4M
2022-08-18 6.36 6.42 6.14 6.16 59.2M
2022-08-17 6.08 6.65 6.00 6.32 119.9M
2022-08-16 5.91 6.27 5.91 6.27 73.0M
2022-08-15 5.66 5.90 5.60 5.70 31.5M
2022-08-12 5.68 5.72 5.63 5.63 21.3M
2022-08-11 5.61 5.75 5.54 5.70 38.9M
2022-08-10 5.44 5.90 5.44 5.71 58.2M
2022-08-09 5.55 5.70 5.48 5.49 27.3M
2022-08-08 5.50 5.60 5.36 5.54 23.6M
2022-08-05 5.60 5.69 5.40 5.52 35.0M
2022-08-04 5.75 5.79 5.48 5.68 52.4M
2022-08-03 5.73 6.24 5.73 5.86 62.0M
2022-08-02 6.03 6.07 5.73 5.75 59.4M
2022-08-01 5.97 6.28 5.82 6.22 73.5M
2022-07-29 5.84 6.23 5.80 6.08 70.6M
2022-07-28 5.88 5.98 5.83 5.90 37.3M
2022-07-27 5.94 6.00 5.83 5.85 37.0M
2022-07-26 6.00 6.07 5.76 5.97 53.8M
2022-07-25 6.32 6.33 5.92 6.00 68.0M
2022-07-22 6.28 6.60 6.25 6.42 76.0M
2022-07-21 6.39 6.55 6.20 6.29 65.1M
2022-07-20 6.36 6.95 6.23 6.49 86.9M
2022-07-19 6.42 7.00 6.19 6.58 111.5M
2022-07-18 5.96 6.38 5.96 6.38 78.0M
2022-07-15 6.52 6.76 6.05 6.08 91.6M
2022-07-14 6.60 6.77 6.40 6.53 73.3M
2022-07-13 6.42 6.87 6.19 6.71 84.1M
2022-07-12 6.36 6.88 6.33 6.58 74.7M
2022-07-11 6.50 6.69 6.35 6.48 85.7M
2022-07-08 7.14 7.22 6.60 6.72 152.3M
2022-07-07 6.13 6.74 6.03 6.74 92.4M
2022-07-06 6.12 6.34 6.01 6.13 64.8M
2022-07-05 6.31 6.56 6.30 6.37 82.9M
2022-07-04 6.57 6.63 6.25 6.30 103.4M
2022-07-01 6.29 7.15 6.06 6.81 164.8M
2022-06-30 6.81 7.28 6.61 6.61 167.2M
2022-06-29 8.97 8.97 7.34 7.34 220.1M
2022-06-28 8.15 8.15 7.71 8.15 59.0M
2022-06-27 7.02 7.41 7.02 7.41 65.5M
2022-06-24 6.67 6.74 6.22 6.74 195.0M
2022-06-23 5.84 6.13 5.72 6.13 84.4M
2022-06-22 5.23 5.57 5.20 5.57 44.4M
2022-06-21 5.15 5.17 5.02 5.06 35.9M
2022-06-20 5.22 5.34 5.13 5.25 49.7M
2022-06-17 5.03 5.48 5.02 5.23 61.1M
2022-06-16 5.16 5.28 5.00 5.01 55.9M
2022-06-15 5.27 5.66 5.23 5.26 74.5M
2022-06-14 5.18 5.43 5.06 5.38 62.4M
2022-06-13 5.14 5.42 5.08 5.20 50.8M
2022-06-10 5.07 5.51 5.04 5.19 64.9M
2022-06-09 5.70 5.70 5.40 5.40 76.3M
2022-06-08 5.43 6.25 5.32 6.00 135.3M
2022-06-07 6.20 6.25 5.72 5.72 165.2M
2022-06-06 6.36 6.36 6.20 6.36 57.0M
2022-06-02 5.78 5.78 5.78 5.78 14.4M
2022-06-01 4.82 5.25 4.68 5.25 76.7M
2022-05-31 4.95 5.05 4.69 4.77 105.0M
2022-05-30 5.08 5.50 4.88 5.15 151.4M
2022-05-27 4.57 5.06 4.50 5.06 144.6M
2022-05-26 4.61 4.86 4.44 4.60 102.1M
2022-05-25 4.41 5.00 4.30 4.93 132.1M
2022-05-24 5.51 5.51 4.67 4.71 147.1M
2022-05-23 4.82 5.01 4.62 5.01 58.0M
2022-05-20 4.10 4.55 4.00 4.55 54.1M
2022-05-19 3.81 4.26 3.81 4.14 48.1M
2022-05-18 3.98 4.05 3.83 3.92 42.4M
2022-05-17 3.71 3.95 3.66 3.85 40.7M
2022-05-16 3.78 3.80 3.68 3.69 32.5M
2022-05-13 3.53 3.85 3.47 3.78 46.4M
2022-05-12 3.45 3.54 3.45 3.50 9.6M
2022-05-11 3.54 3.66 3.51 3.51 18.8M
2022-05-10 3.44 3.54 3.44 3.54 8.7M
2022-05-09 3.51 3.59 3.48 3.52 7.9M
2022-05-06 3.51 3.55 3.45 3.51 10.7M
2022-05-05 3.61 3.63 3.54 3.57 9.5M
2022-04-29 3.48 3.65 3.48 3.61 10.6M
2022-04-28 3.49 3.55 3.36 3.45 10.0M
2022-04-27 3.46 3.54 3.25 3.53 15.0M
2022-04-26 3.66 3.72 3.48 3.50 15.9M
2022-04-25 3.93 3.94 3.61 3.64 16.6M
2022-04-22 3.99 4.05 3.93 3.96 9.1M
2022-04-21 4.20 4.22 3.99 4.01 14.9M
2022-04-20 4.32 4.42 4.22 4.25 11.3M
2022-04-19 4.32 4.50 4.32 4.38 14.2M
2022-04-18 4.29 4.37 4.18 4.35 12.1M
2022-04-15 4.27 4.36 4.23 4.28 15.8M
2022-04-14 4.48 4.61 4.35 4.35 23.2M
2022-04-13 4.50 4.70 4.41 4.43 20.3M
2022-04-12 4.43 4.62 4.40 4.58 15.8M
2022-04-11 4.69 4.70 4.38 4.47 19.0M
2022-04-08 4.75 4.83 4.55 4.72 14.8M
2022-04-07 4.81 4.90 4.70 4.76 15.7M
2022-04-06 4.68 4.95 4.65 4.84 17.2M
2022-04-01 4.73 4.82 4.70 4.72 11.9M
2022-03-31 4.81 4.85 4.70 4.75 17.6M
2022-03-30 4.85 5.05 4.75 4.86 26.2M
2022-03-29 4.90 5.07 4.80 4.85 35.0M
2022-03-28 5.10 5.16 4.80 4.90 55.0M
2022-03-25 4.77 5.27 4.55 5.15 81.4M
2022-03-24 4.86 5.15 4.67 4.79 54.2M
2022-03-23 5.02 5.50 4.98 4.99 64.3M
2022-03-22 5.14 5.14 4.94 5.01 67.8M
2022-03-21 4.61 5.15 4.61 5.15 74.7M
2022-03-18 4.53 4.87 4.49 4.68 51.1M
2022-03-17 4.41 4.87 4.36 4.61 68.8M
2022-03-16 4.34 4.54 4.22 4.43 41.1M
2022-03-15 4.40 4.52 4.21 4.26 67.2M
2022-03-14 4.12 4.52 4.05 4.52 42.2M
2022-03-11 3.94 4.14 3.86 4.11 11.9M
2022-03-10 4.03 4.10 3.95 3.98 7.8M
2022-03-09 4.09 4.11 3.73 3.96 17.0M
2022-03-08 4.09 4.16 4.00 4.05 12.3M
2022-03-07 4.07 4.13 4.02 4.07 9.3M
2022-03-04 4.08 4.15 4.03 4.05 7.6M
2022-03-03 4.11 4.14 4.06 4.11 6.9M
2022-03-02 4.06 4.23 4.02 4.12 11.7M
2022-03-01 4.06 4.09 4.02 4.06 7.5M
2022-02-28 4.10 4.12 4.02 4.06 5.7M
2022-02-25 4.07 4.14 4.05 4.10 7.9M
2022-02-24 4.17 4.22 4.01 4.05 16.9M
2022-02-23 4.20 4.27 4.15 4.22 17.2M
2022-02-22 4.04 4.30 4.01 4.18 35.5M
2022-02-21 3.90 4.06 3.88 4.02 12.5M
2022-02-18 3.82 3.88 3.81 3.88 3.1M
2022-02-17 3.84 3.88 3.82 3.84 3.6M
2022-02-16 3.85 3.89 3.84 3.85 2.6M
2022-02-15 3.82 3.85 3.80 3.83 2.9M
2022-02-14 3.87 3.87 3.81 3.84 3.3M
2022-02-11 3.88 3.90 3.84 3.87 4.4M
2022-02-10 3.93 3.94 3.87 3.89 3.8M
2022-02-09 3.94 3.94 3.90 3.91 4.3M
2022-02-08 3.83 3.93 3.81 3.93 8.3M
2022-02-07 3.80 3.90 3.76 3.83 5.7M
2022-01-28 3.70 3.82 3.67 3.80 6.0M
2022-01-27 3.73 3.75 3.67 3.68 4.8M
2022-01-26 3.65 3.73 3.65 3.72 3.7M
2022-01-25 3.87 3.87 3.66 3.66 10.8M
2022-01-24 3.88 3.93 3.86 3.86 4.5M
2022-01-21 3.90 3.95 3.88 3.89 6.4M
2022-01-20 4.09 4.11 3.93 3.94 15.4M
2022-01-19 4.10 4.18 4.02 4.06 25.7M
2022-01-18 4.00 4.02 3.93 3.95 5.7M
2022-01-17 3.94 4.02 3.93 4.02 6.2M
2022-01-14 4.01 4.03 3.94 3.95 7.9M
2022-01-13 4.08 4.08 4.01 4.03 5.7M
2022-01-12 3.97 4.10 3.97 4.04 8.4M
2022-01-11 4.02 4.07 3.96 3.97 9.8M
2022-01-10 4.00 4.06 3.99 4.03 7.3M
2022-01-07 4.05 4.14 3.98 4.01 18.7M
2022-01-06 4.06 4.10 4.03 4.05 10.3M
2022-01-05 4.11 4.15 4.01 4.10 15.0M
2022-01-04 4.03 4.12 4.00 4.10 15.1M