安必平 (688393) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	24.86	24.55	-0.05	-0.20%	24.30	25.09	18567	4599	2.36%
2026-04-30	24.27	24.60	0.25	1.03%	24.04	24.67	16356	4004	2.08%
2026-04-29	23.64	24.35	0.95	4.06%	23.36	24.74	22591	5501	2.87%
2026-04-28	24.09	23.40	-0.57	-2.38%	23.18	24.09	13387	3156	1.70%
2026-04-27	23.49	23.97	0.76	3.27%	22.82	24.00	13219	3115	1.68%
2026-04-24	22.75	23.21	0.33	1.44%	22.22	23.39	11002	2516	1.40%
2026-04-23	23.33	22.88	-0.45	-1.93%	22.74	23.33	11264	2590	1.43%
2026-04-22	23.53	23.33	-0.08	-0.34%	23.00	23.55	10243	2375	1.30%
2026-04-21	23.73	23.41	-0.32	-1.35%	23.30	23.80	9856	2306	1.25%
2026-04-20	23.51	23.73	0.13	0.55%	23.31	23.90	9836	2324	1.25%
2026-04-17	23.60	23.60	-0.19	-0.80%	23.41	23.83	10889	2563	1.38%
2026-04-16	23.65	23.79	0.28	1.19%	23.17	23.88	11773	2775	1.50%
2026-04-15	23.55	23.51	0.02	0.09%	23.31	23.94	10762	2542	1.37%
2026-04-14	23.55	23.49	0.24	1.03%	23.08	23.66	11558	2700	1.47%
2026-04-13	23.83	23.25	-0.53	-2.23%	23.13	23.83	15323	3573	1.95%
2026-04-10	23.75	23.78	0.19	0.81%	23.65	24.19	9356	2236	1.19%
2026-04-09	24.45	23.59	-0.74	-3.04%	23.56	24.45	12562	2989	1.60%
2026-04-08	23.69	24.33	1.14	4.92%	23.67	24.49	17068	4119	2.17%
2026-04-07	23.00	23.19	0.44	1.93%	22.51	23.58	14170	3285	1.80%
2026-04-03	23.66	22.75	-1.14	-4.77%	22.71	24.03	16918	3891	2.15%
2026-04-02	24.55	23.89	-0.81	-3.28%	23.73	24.80	15223	3662	1.93%
2026-04-01	24.25	24.70	1.17	4.97%	23.81	24.79	20193	4928	2.57%
2026-03-31	23.97	23.53	-0.31	-1.30%	23.51	25.23	15085	3644	1.92%
2026-03-30	23.24	23.84	0.27	1.15%	23.24	23.96	12768	3026	1.62%
2026-03-27	22.40	23.57	0.88	3.88%	22.33	23.75	17170	3981	2.18%
2026-03-26	23.48	22.69	-0.80	-3.41%	22.54	23.59	12237	2811	1.55%
2026-03-25	23.23	23.49	0.54	2.35%	23.05	23.73	12376	2895	1.57%
2026-03-24	22.29	22.95	1.21	5.57%	22.03	22.95	17421	3922	2.21%
2026-03-23	23.29	21.74	-2.00	-8.42%	21.61	23.37	23651	5331	3.01%
2026-03-20	24.62	23.74	-0.88	-3.57%	23.58	24.93	17545	4214	2.23%
2026-03-19	25.12	24.62	-0.77	-3.03%	24.53	25.28	9334	2319	1.19%
2026-03-18	24.90	25.39	0.43	1.72%	24.72	25.50	14535	3647	1.85%
2026-03-17	25.54	24.96	-0.58	-2.27%	24.96	25.72	11538	2921	1.47%
2026-03-16	25.51	25.54	-0.16	-0.62%	25.26	25.75	11405	2905	1.45%
2026-03-13	25.82	25.70	-0.30	-1.15%	25.59	26.01	10037	2584	1.28%
2026-03-12	26.25	26.00	-0.34	-1.29%	25.80	26.44	11074	2892	1.41%
2026-03-11	26.59	26.34	-0.22	-0.83%	26.21	26.95	15074	4009	1.92%
2026-03-10	25.90	26.56	0.94	3.67%	25.78	26.85	17669	4648	2.24%
2026-03-09	25.36	25.62	-0.32	-1.23%	25.10	25.70	16839	4276	2.14%
2026-03-06	24.86	25.94	0.93	3.72%	24.85	26.00	17437	4485	2.22%
2026-03-05	25.36	25.01	-0.01	-0.04%	24.81	25.51	14598	3669	1.85%
2026-03-04	24.80	25.02	-0.04	-0.16%	24.78	25.54	18798	4706	2.39%
2026-03-03	25.96	25.06	-1.03	-3.95%	25.04	26.45	26327	6750	3.34%
2026-03-02	26.96	26.09	-1.49	-5.40%	25.96	27.46	28589	7542	3.63%
2026-02-27	26.88	27.58	0.56	2.07%	26.88	27.59	17690	4817	2.25%
2026-02-26	27.33	27.02	-0.41	-1.49%	26.86	27.47	17066	4610	2.17%
2026-02-25	27.28	27.43	0.17	0.62%	27.28	27.79	16279	4486	2.07%
2026-02-24	27.87	27.26	-0.41	-1.48%	27.10	28.01	19910	5443	2.53%
2026-02-13	27.84	27.67	-0.09	-0.32%	27.36	28.24	16315	4547	2.07%
2026-02-12	27.75	27.76	-0.01	-0.04%	27.44	28.18	17303	4824	2.20%
2026-02-11	28.55	27.77	-0.41	-1.45%	27.64	28.55	17664	4947	2.24%
2026-02-10	28.20	28.18	-0.05	-0.18%	28.00	28.73	20125	5692	2.56%
2026-02-09	28.30	28.23	0.49	1.77%	27.99	28.48	15877	4481	2.02%
2026-02-06	27.50	27.74	-0.05	-0.18%	27.42	28.44	19389	5404	2.46%
2026-02-05	27.99	27.79	-0.14	-0.50%	27.57	28.13	15221	4238	1.93%
2026-02-04	28.17	27.93	-0.22	-0.78%	27.51	28.38	18235	5072	2.32%
2026-02-03	27.38	28.15	0.88	3.23%	27.30	28.47	26958	7536	3.43%
2026-02-02	27.84	27.27	-0.57	-2.05%	27.21	28.15	24949	6900	3.17%
2026-01-30	28.08	27.84	-0.23	-0.82%	27.28	28.42	29847	8267	3.79%
2026-01-29	27.80	28.07	0.28	1.01%	27.39	29.65	44943	12905	5.71%
2026-01-28	28.64	27.79	-0.92	-3.20%	27.55	28.74	29248	8171	3.72%
2026-01-27	28.79	28.71	-0.14	-0.49%	27.56	29.11	41196	11623	5.23%
2026-01-26	30.65	28.85	-1.32	-4.38%	28.21	30.65	57558	16639	7.31%