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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.73 | 28.10 | 27.52 | 27.80 | +0.29% | 0.39 | 1.51% |
| 2025-09-16 | 27.49 | 28.12 | 27.28 | 27.72 | +1.17% | 0.44 | 1.70% |
| 2025-09-15 | 28.12 | 28.12 | 27.39 | 27.40 | -1.44% | 0.57 | 2.19% |
| 2025-09-12 | 28.00 | 28.88 | 27.80 | 27.80 | -0.14% | 0.62 | 2.35% |
| 2025-09-11 | 27.39 | 27.95 | 26.93 | 27.84 | +1.16% | 0.51 | 1.98% |
| 2025-09-10 | 27.78 | 28.20 | 27.30 | 27.52 | -0.90% | 0.34 | 1.32% |
| 2025-09-09 | 28.52 | 28.60 | 27.58 | 27.77 | -2.60% | 0.49 | 1.87% |
| 2025-09-08 | 28.06 | 28.78 | 27.99 | 28.51 | +1.50% | 0.66 | 2.47% |
| 2025-09-05 | 27.51 | 28.13 | 27.02 | 28.09 | +2.15% | 0.58 | 2.25% |
| 2025-09-04 | 27.89 | 28.49 | 27.11 | 27.50 | -0.58% | 0.52 | 1.98% |
| 2025-09-03 | 28.46 | 28.60 | 27.52 | 27.66 | -2.26% | 0.47 | 1.81% |
| 2025-09-02 | 29.60 | 29.60 | 28.15 | 28.30 | -4.42% | 0.89 | 3.34% |
| 2025-09-01 | 29.72 | 30.17 | 29.50 | 29.61 | -0.37% | 0.68 | 2.45% |
| 2025-08-29 | 30.36 | 30.36 | 29.28 | 29.72 | -2.40% | 1.05 | 3.78% |
| 2025-08-28 | 30.65 | 31.35 | 29.01 | 30.45 | -0.94% | 1.77 | 6.26% |
| 2025-08-27 | 32.20 | 33.80 | 30.65 | 30.74 | -2.91% | 2.20 | 7.31% |
| 2025-08-26 | 32.87 | 32.87 | 31.51 | 31.66 | -3.21% | 1.29 | 4.30% |
| 2025-08-25 | 32.22 | 34.20 | 32.10 | 32.71 | +2.54% | 2.50 | 8.04% |
| 2025-08-22 | 30.21 | 32.15 | 29.91 | 31.90 | +5.25% | 1.87 | 6.43% |
| 2025-08-21 | 30.69 | 30.94 | 30.22 | 30.31 | -1.53% | 0.69 | 2.43% |