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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.87 | 28.01 | 27.10 | 27.26 | -1.48% | 0.54 | 2.13% |
| 2026-02-13 | 27.84 | 28.24 | 27.36 | 27.67 | -0.32% | 0.45 | 1.74% |
| 2026-02-12 | 27.75 | 28.18 | 27.44 | 27.76 | -0.04% | 0.48 | 1.85% |
| 2026-02-11 | 28.55 | 28.55 | 27.64 | 27.77 | -1.45% | 0.49 | 1.89% |
| 2026-02-10 | 28.20 | 28.73 | 28.00 | 28.18 | -0.18% | 0.57 | 2.15% |
| 2026-02-09 | 28.30 | 28.48 | 27.99 | 28.23 | +1.77% | 0.45 | 1.70% |
| 2026-02-06 | 27.50 | 28.44 | 27.42 | 27.74 | -0.18% | 0.54 | 2.07% |
| 2026-02-05 | 27.99 | 28.13 | 27.57 | 27.79 | -0.50% | 0.42 | 1.63% |
| 2026-02-04 | 28.17 | 28.38 | 27.51 | 27.93 | -0.78% | 0.51 | 1.95% |
| 2026-02-03 | 27.38 | 28.47 | 27.30 | 28.15 | +3.23% | 0.75 | 2.88% |
| 2026-02-02 | 27.84 | 28.15 | 27.21 | 27.27 | -2.05% | 0.69 | 2.67% |
| 2026-01-30 | 28.08 | 28.42 | 27.28 | 27.84 | -0.82% | 0.83 | 3.19% |
| 2026-01-29 | 27.80 | 29.65 | 27.39 | 28.07 | +1.01% | 1.29 | 4.80% |
| 2026-01-28 | 28.64 | 28.74 | 27.55 | 27.79 | -3.20% | 0.82 | 3.13% |
| 2026-01-27 | 28.79 | 29.11 | 27.56 | 28.71 | -0.49% | 1.16 | 4.40% |
| 2026-01-26 | 30.65 | 30.65 | 28.21 | 28.85 | -4.38% | 1.66 | 6.15% |
| 2026-01-23 | 29.24 | 30.84 | 28.93 | 30.17 | +4.54% | 1.65 | 5.88% |
| 2026-01-22 | 29.04 | 29.43 | 28.60 | 28.86 | -0.82% | 0.90 | 3.31% |
| 2026-01-21 | 28.20 | 30.04 | 28.01 | 29.10 | +1.96% | 1.39 | 5.10% |
| 2026-01-20 | 29.06 | 29.88 | 28.03 | 28.54 | -2.23% | 1.44 | 5.40% |