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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.20 | 30.07 | 28.99 | 29.19 | -4.26% | 1.58 | 5.75% |
| 2026-01-16 | 31.68 | 32.16 | 30.25 | 30.49 | -4.60% | 2.07 | 7.21% |
| 2026-01-15 | 33.34 | 33.77 | 31.63 | 31.96 | -8.16% | 3.97 | 13.09% |
| 2026-01-14 | 35.03 | 38.27 | 33.83 | 34.80 | +2.11% | 5.39 | 15.98% |
| 2026-01-13 | 36.00 | 38.96 | 33.69 | 34.08 | +1.04% | 5.54 | 16.45% |
| 2026-01-12 | 34.33 | 35.58 | 32.17 | 33.73 | +2.09% | 5.61 | 17.60% |
| 2026-01-09 | 28.99 | 33.12 | 28.97 | 33.04 | +19.71% | 4.91 | 16.78% |
| 2026-01-08 | 25.86 | 28.20 | 25.75 | 27.60 | +6.73% | 1.89 | 7.43% |
| 2026-01-07 | 25.51 | 26.18 | 25.20 | 25.86 | +0.78% | 0.76 | 3.15% |
| 2026-01-06 | 26.15 | 26.59 | 25.41 | 25.66 | -0.89% | 0.80 | 3.31% |
| 2026-01-05 | 23.83 | 26.05 | 23.77 | 25.89 | +9.29% | 1.25 | 5.28% |
| 2025-12-31 | 23.99 | 24.37 | 23.51 | 23.69 | -0.46% | 0.39 | 1.77% |
| 2025-12-30 | 24.29 | 24.31 | 23.59 | 23.80 | -1.77% | 0.42 | 1.87% |
| 2025-12-29 | 24.02 | 24.35 | 23.63 | 24.23 | +1.00% | 0.42 | 1.89% |
| 2025-12-26 | 23.81 | 24.76 | 23.81 | 23.99 | +0.21% | 0.62 | 2.71% |
| 2025-12-25 | 23.16 | 24.30 | 23.10 | 23.94 | +2.92% | 0.70 | 3.14% |
| 2025-12-24 | 23.46 | 23.63 | 23.04 | 23.26 | -1.44% | 0.60 | 2.77% |
| 2025-12-23 | 24.55 | 24.56 | 23.47 | 23.60 | -3.95% | 0.78 | 3.52% |
| 2025-12-22 | 25.08 | 26.00 | 24.45 | 24.57 | -1.52% | 1.28 | 5.44% |
| 2025-12-19 | 23.76 | 26.33 | 23.76 | 24.95 | +5.63% | 1.68 | 7.14% |