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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.57 | 26.09 | 24.81 | 25.18 | -2.02% | 0.31 | 1.31% |
| 2025-11-19 | 26.55 | 26.68 | 25.68 | 25.70 | -3.67% | 0.41 | 1.69% |
| 2025-11-18 | 26.59 | 27.14 | 26.03 | 26.68 | +1.60% | 0.60 | 2.40% |
| 2025-11-17 | 26.53 | 26.60 | 26.11 | 26.26 | -0.53% | 0.32 | 1.32% |
| 2025-11-14 | 26.13 | 26.77 | 26.00 | 26.40 | +0.88% | 0.46 | 1.85% |
| 2025-11-13 | 25.86 | 26.26 | 25.70 | 26.17 | +1.20% | 0.36 | 1.49% |
| 2025-11-12 | 25.70 | 26.20 | 25.56 | 25.86 | +0.19% | 0.31 | 1.26% |
| 2025-11-11 | 25.67 | 26.13 | 25.33 | 25.81 | +1.10% | 0.38 | 1.58% |
| 2025-11-10 | 25.63 | 26.00 | 25.43 | 25.53 | +1.31% | 0.36 | 1.50% |
| 2025-11-07 | 25.25 | 25.48 | 24.90 | 25.20 | -0.59% | 0.30 | 1.29% |
| 2025-11-06 | 25.67 | 25.90 | 25.10 | 25.35 | -2.01% | 0.47 | 1.97% |
| 2025-11-05 | 25.60 | 26.86 | 25.41 | 25.87 | +0.70% | 0.64 | 2.62% |
| 2025-11-04 | 25.80 | 26.11 | 25.31 | 25.69 | -0.96% | 0.46 | 1.91% |
| 2025-11-03 | 25.85 | 26.15 | 25.55 | 25.94 | +1.45% | 0.49 | 2.03% |
| 2025-10-31 | 24.42 | 25.66 | 24.32 | 25.57 | +5.23% | 0.75 | 3.17% |
| 2025-10-30 | 24.60 | 24.96 | 24.30 | 24.30 | -0.08% | 0.42 | 1.84% |
| 2025-10-29 | 25.71 | 25.73 | 24.17 | 24.32 | -5.22% | 0.76 | 3.32% |
| 2025-10-28 | 25.98 | 26.20 | 25.57 | 25.66 | -1.31% | 0.41 | 1.70% |
| 2025-10-27 | 26.12 | 26.29 | 25.77 | 26.00 | +1.13% | 0.33 | 1.36% |
| 2025-10-24 | 25.80 | 26.00 | 25.55 | 25.71 | -0.12% | 0.23 | 0.94% |