安必平 sh.688393
23.72
-2.95%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.56 | 25.04 | 23.38 | 23.72 | -2.95% | 0.40 | 1.76% |
| 2026-05-22 | 23.86 | 24.64 | 23.51 | 24.44 | +2.78% | 0.26 | 1.16% |
| 2026-05-21 | 24.55 | 25.09 | 23.74 | 23.78 | -3.29% | 0.43 | 1.89% |
| 2026-05-20 | 24.71 | 24.98 | 24.30 | 24.59 | -0.97% | 0.27 | 1.17% |
| 2026-05-19 | 25.03 | 25.46 | 24.36 | 24.83 | -0.72% | 0.45 | 1.95% |
| 2026-05-18 | 24.28 | 25.30 | 24.04 | 25.01 | +2.50% | 0.46 | 2.01% |
| 2026-05-15 | 24.22 | 25.36 | 24.20 | 24.40 | +0.08% | 0.44 | 1.89% |
| 2026-05-14 | 24.72 | 25.00 | 24.38 | 24.38 | -1.49% | 0.26 | 1.12% |
| 2026-05-13 | 24.61 | 25.15 | 24.61 | 24.75 | -0.48% | 0.29 | 1.27% |
| 2026-05-12 | 25.38 | 25.68 | 24.86 | 24.87 | -2.36% | 0.34 | 1.47% |
| 2026-05-11 | 25.30 | 25.61 | 24.86 | 25.47 | +0.71% | 0.45 | 1.90% |
| 2026-05-08 | 25.02 | 25.45 | 24.91 | 25.29 | +1.36% | 0.35 | 1.46% |
| 2026-05-07 | 24.42 | 25.16 | 24.42 | 24.95 | +1.63% | 0.45 | 1.94% |
| 2026-05-06 | 24.86 | 25.09 | 24.30 | 24.55 | -0.20% | 0.46 | 1.98% |
| 2026-04-30 | 24.27 | 24.67 | 24.04 | 24.60 | +1.03% | 0.40 | 1.75% |
| 2026-04-29 | 23.64 | 24.74 | 23.36 | 24.35 | +4.06% | 0.55 | 2.41% |
| 2026-04-28 | 24.09 | 24.09 | 23.18 | 23.40 | -2.38% | 0.32 | 1.43% |
| 2026-04-27 | 23.49 | 24.00 | 22.82 | 23.97 | +3.27% | 0.31 | 1.41% |
| 2026-04-24 | 22.75 | 23.39 | 22.22 | 23.21 | +1.44% | 0.25 | 1.18% |
| 2026-04-23 | 23.33 | 23.33 | 22.74 | 22.88 | -1.93% | 0.26 | 1.20% |