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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.41 | 31.60 | 30.46 | 30.78 | -2.66% | 1.02 | 3.51% |
| 2025-08-19 | 30.76 | 32.30 | 30.60 | 31.62 | +2.80% | 1.49 | 5.05% |
| 2025-08-18 | 30.33 | 30.99 | 30.31 | 30.76 | +1.79% | 0.85 | 2.97% |
| 2025-08-15 | 29.67 | 30.53 | 29.51 | 30.22 | +1.99% | 0.81 | 2.89% |
| 2025-08-14 | 30.22 | 30.40 | 29.54 | 29.63 | -3.52% | 1.25 | 4.47% |
| 2025-08-13 | 30.71 | 31.28 | 30.41 | 30.71 | -0.45% | 1.07 | 3.72% |
| 2025-08-12 | 31.48 | 31.89 | 30.45 | 30.85 | -2.44% | 1.11 | 3.84% |
| 2025-08-11 | 31.08 | 31.84 | 30.75 | 31.62 | +1.84% | 1.00 | 3.41% |
| 2025-08-08 | 33.22 | 33.34 | 31.02 | 31.05 | -6.87% | 1.88 | 6.35% |
| 2025-08-07 | 32.95 | 34.58 | 32.78 | 33.34 | +1.18% | 2.12 | 6.71% |
| 2025-08-06 | 33.44 | 34.41 | 32.71 | 32.95 | +0.12% | 1.31 | 4.20% |
| 2025-08-05 | 33.34 | 34.29 | 32.69 | 32.91 | +0.70% | 1.73 | 5.55% |
| 2025-08-04 | 31.75 | 32.98 | 31.04 | 32.68 | +0.86% | 1.47 | 4.86% |
| 2025-08-01 | 32.02 | 32.98 | 31.10 | 32.40 | +4.08% | 1.77 | 5.89% |
| 2025-07-31 | 31.30 | 32.69 | 31.08 | 31.13 | +0.32% | 1.48 | 4.97% |
| 2025-07-30 | 31.43 | 31.80 | 30.71 | 31.03 | -1.27% | 0.87 | 2.97% |
| 2025-07-29 | 31.11 | 31.64 | 30.50 | 31.43 | +0.16% | 0.92 | 3.16% |
| 2025-07-28 | 31.76 | 32.00 | 31.29 | 31.38 | -1.54% | 0.89 | 3.01% |
| 2025-07-25 | 32.19 | 32.55 | 31.40 | 31.87 | +0.38% | 1.05 | 3.50% |
| 2025-07-24 | 32.54 | 33.02 | 31.48 | 31.75 | -2.82% | 1.56 | 5.23% |