安必平（688393）历史行情

以下为安必平近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	22.380	22.450	23.280	22.200	0.210	0.944%	275.26万	0.63亿	2.942%
2026-10-06	22.380	22.450	23.280	22.200	0.210	0.944%	275.26万	0.63亿	2.942%
2026-10-05	22.380	22.450	23.280	22.200	0.210	0.944%	275.26万	0.63亿	2.942%
2026-10-02	22.380	22.450	23.280	22.200	0.210	0.944%	275.26万	0.63亿	2.942%
2026-10-01	22.380	22.450	23.280	22.200	0.210	0.944%	275.26万	0.63亿	2.942%
2026-09-30	22.380	22.450	23.280	22.200	0.210	0.944%	275.26万	0.00亿	0.000%
2026-09-29	21.780	22.240	22.620	21.580	0.080	0.361%	196.09万	0.00亿	0.000%
2026-09-28	22.580	22.160	22.600	21.770	-0.050	-0.225%	217.52万	0.00亿	0.000%
2026-09-27	22.350	22.210	22.860	22.040	-0.320	-1.420%	306.52万	0.69亿	3.276%
2026-09-24	22.350	22.210	22.860	22.040	-0.320	-1.420%	306.52万	0.00亿	0.000%
2026-09-23	22.380	22.530	22.820	21.930	0.150	0.670%	386.52万	0.00亿	0.000%
2026-09-22	21.860	22.380	22.850	21.210	0.480	2.192%	511.69万	0.00亿	0.000%
2026-09-21	19.660	21.900	22.390	19.660	2.180	11.055%	505.07万	0.00亿	0.000%
2026-09-18	19.350	19.720	20.390	19.230	0.480	2.495%	158.81万	0.00亿	0.000%
2026-09-17	19.000	19.240	19.280	18.610	0.310	1.638%	100.82万	0.00亿	0.000%
2026-09-16	18.600	18.930	19.000	18.390	0.290	1.556%	114.97万	0.00亿	0.000%
2026-09-15	19.370	18.640	19.370	18.640	-0.730	-3.769%	137.98万	0.00亿	0.000%
2026-09-14	18.730	19.370	19.470	18.510	0.580	3.087%	136.64万	0.00亿	0.000%
2026-09-11	19.100	18.790	19.540	18.400	-0.870	-4.425%	188.29万	0.00亿	0.000%
2026-09-10	20.180	19.660	20.280	19.500	-0.740	-3.627%	139.83万	0.00亿	0.000%
2026-09-09	20.450	20.400	20.550	20.110	-0.110	-0.536%	119.73万	0.00亿	0.000%
2026-09-08	20.110	20.510	20.630	19.850	0.290	1.434%	129.39万	0.00亿	0.000%
2026-09-07	20.200	20.220	20.580	19.950	-0.060	-0.296%	141.08万	0.00亿	0.000%
2026-09-04	20.430	20.280	20.980	20.110	-0.140	-0.686%	136.95万	0.00亿	0.000%
2026-09-03	20.790	20.420	20.980	20.310	-0.270	-1.305%	113.78万	0.00亿	0.000%
2026-09-02	20.800	20.690	20.980	20.390	-0.160	-0.767%	147.52万	0.00亿	0.000%
2026-09-01	20.640	20.850	21.100	20.340	0.270	1.312%	185.53万	0.00亿	0.000%
2026-08-31	20.140	20.580	20.680	19.700	0.590	2.951%	293.93万	0.00亿	0.000%
2026-08-28	20.690	19.990	20.700	19.820	-0.540	-2.630%	261.57万	0.00亿	0.000%
2026-08-27	20.160	20.530	20.680	19.950	0.120	0.588%	189.17万	0.00亿	0.000%
2026-08-26	20.370	20.410	20.670	19.870	-0.020	-0.098%	169.75万	0.00亿	0.000%
2026-08-25	19.580	20.430	20.480	19.360	0.850	4.341%	168.55万	0.00亿	0.000%
2026-08-24	20.280	19.580	20.280	19.350	-0.680	-3.356%	198.40万	0.00亿	0.000%
2026-08-21	20.350	20.260	20.390	19.710	-0.460	-2.220%	208.69万	0.00亿	0.000%
2026-08-20	19.780	20.720	21.180	19.780	1.200	6.148%	278.74万	0.00亿	0.000%
2026-08-19	19.900	19.520	20.380	19.490	-0.660	-3.271%	195.55万	0.00亿	0.000%
2026-08-18	20.200	20.180	20.480	19.870	-0.110	-0.542%	136.58万	0.00亿	0.000%
2026-08-17	20.370	20.290	20.450	19.610	0.020	0.099%	167.52万	0.00亿	0.000%
2026-08-14	20.450	20.270	20.590	19.820	-0.140	-0.686%	219.19万	0.00亿	0.000%
2026-08-13	20.100	20.410	21.160	19.710	0.400	1.999%	247.31万	0.00亿	0.000%
2026-08-12	20.120	20.010	20.290	19.920	-0.130	-0.645%	135.38万	0.00亿	0.000%
2026-08-11	20.000	20.140	20.680	19.700	-0.110	-0.543%	197.84万	0.00亿	0.000%
2026-08-10	19.730	20.250	20.610	19.530	0.580	2.949%	284.45万	0.00亿	0.000%
2026-08-07	18.980	19.670	19.720	18.550	0.790	4.184%	241.19万	0.00亿	0.000%
2026-08-06	18.800	18.880	19.130	18.530	0.070	0.372%	133.19万	0.00亿	0.000%
2026-08-05	18.850	18.810	19.240	18.610	-0.090	-0.476%	166.06万	0.00亿	0.000%
2026-08-04	18.700	18.900	19.050	18.510	0.300	1.613%	236.54万	0.00亿	0.000%
2026-08-03	18.000	18.600	18.680	17.710	0.690	3.853%	295.93万	0.00亿	0.000%
2026-07-31	17.020	17.910	18.680	16.980	1.030	6.102%	288.37万	0.00亿	0.000%
2026-07-30	17.170	16.880	17.590	16.760	-0.290	-1.689%	150.48万	0.00亿	0.000%
2026-07-29	16.840	17.170	17.390	16.840	0.330	1.960%	169.44万	0.00亿	0.000%
2026-07-28	16.870	16.840	17.400	16.760	-0.050	-0.296%	134.85万	0.00亿	0.000%
2026-07-27	16.080	16.890	17.130	16.080	0.680	4.195%	169.24万	0.00亿	0.000%
2026-07-24	16.680	16.210	16.770	16.070	-0.480	-2.876%	149.03万	0.00亿	0.000%
2026-07-23	16.320	16.690	16.800	16.010	0.290	1.768%	175.02万	0.00亿	0.000%
2026-07-22	16.810	16.400	17.150	16.290	-0.430	-2.555%	214.60万	0.00亿	0.000%
2026-07-21	17.240	16.830	17.460	15.700	-0.400	-2.322%	306.95万	0.00亿	0.000%
2026-07-20	17.650	17.230	18.410	16.960	-0.440	-2.490%	284.77万	0.00亿	0.000%
2026-07-17	19.200	17.670	19.220	17.610	-1.330	-7.000%	258.27万	0.00亿	0.000%
2026-07-16	18.500	19.000	19.360	18.320	0.410	2.205%	224.47万	0.00亿	0.000%
2026-07-15	17.910	18.590	18.910	17.910	0.460	2.537%	205.18万	0.00亿	0.000%
2026-07-14	17.800	18.130	18.200	17.320	0.400	2.256%	211.29万	0.00亿	0.000%
2026-07-13	18.410	17.730	18.670	17.710	-0.710	-3.850%	195.73万	0.00亿	0.000%
2026-07-10	17.750	18.440	18.970	17.200	0.720	4.063%	201.41万	0.00亿	0.000%
2026-07-09	17.610	17.720	18.310	17.270	-0.010	-0.056%	156.75万	0.00亿	0.000%
2026-07-08	17.830	17.730	18.160	17.650	-0.100	-0.561%	154.51万	0.00亿	0.000%
2026-07-07	18.840	17.830	18.840	17.700	-0.990	-5.260%	208.81万	0.00亿	0.000%
2026-07-06	19.000	18.820	19.260	18.630	-0.080	-0.423%	230.78万	0.00亿	0.000%
2026-07-03	18.730	18.900	19.210	18.400	0.180	0.962%	211.60万	0.00亿	0.000%
2026-07-02	18.840	18.720	19.430	18.660	-0.110	-0.584%	225.58万	0.00亿	0.000%
2026-07-01	17.820	18.830	19.080	17.590	1.050	5.906%	245.66万	0.00亿	0.000%
2026-06-30	17.830	17.780	18.080	17.480	-0.130	-0.726%	181.55万	0.00亿	0.000%
2026-06-29	17.610	17.910	18.160	16.950	0.320	1.819%	171.13万	0.00亿	0.000%
2026-06-26	18.200	17.590	18.200	17.370	-0.650	-3.564%	142.29万	0.00亿	0.000%
2026-06-25	18.450	18.240	18.630	17.690	-0.270	-1.459%	181.51万	0.00亿	0.000%
2026-06-24	19.460	18.510	19.460	18.500	-0.830	-4.292%	174.01万	0.00亿	0.000%
2026-06-23	19.380	19.340	19.740	19.070	0.210	1.098%	170.11万	0.00亿	0.000%
2026-06-22	19.200	19.130	19.200	18.180	-0.170	-0.881%	202.72万	0.00亿	0.000%
2026-06-18	19.250	19.300	19.640	18.700	0.170	0.889%	121.05万	0.00亿	0.000%
2026-06-17	19.300	19.130	19.650	19.030	-0.480	-2.448%	134.19万	0.00亿	0.000%
2026-06-16	19.750	19.610	19.840	19.140	-0.110	-0.558%	105.92万	0.00亿	0.000%
2026-06-15	20.110	19.720	20.280	19.550	-0.260	-1.301%	154.45万	0.00亿	0.000%
2026-06-12	19.290	19.980	20.080	19.240	0.700	3.631%	193.95万	0.00亿	0.000%
2026-06-11	19.720	19.280	19.720	18.800	-0.440	-2.231%	96.66万	0.00亿	0.000%
2026-06-10	19.710	19.720	19.950	19.120	-0.160	-0.805%	121.74万	0.00亿	0.000%
2026-06-09	19.860	19.880	20.150	19.400	0.070	0.353%	126.92万	0.00亿	0.000%
2026-06-08	20.240	19.810	20.710	19.490	-0.790	-3.835%	132.18万	0.00亿	0.000%
2026-06-05	20.100	20.600	20.960	19.810	0.510	2.539%	172.10万	0.00亿	0.000%
2026-06-04	20.420	20.090	20.560	19.810	-0.450	-2.191%	152.42万	0.00亿	0.000%
2026-06-03	20.930	20.540	21.300	20.450	-0.620	-2.930%	155.04万	0.00亿	0.000%
2026-06-02	21.850	21.160	22.050	20.950	-0.720	-3.291%	124.63万	0.00亿	0.000%
2026-06-01	20.960	21.880	22.250	20.890	0.500	2.339%	171.38万	0.00亿	0.000%
2026-05-29	22.270	21.380	22.700	21.300	-0.600	-2.730%	152.26万	0.00亿	0.000%
2026-05-28	22.080	21.980	22.390	21.560	-0.100	-0.453%	142.17万	0.00亿	0.000%
2026-05-27	22.630	22.080	23.330	21.760	-0.980	-4.250%	185.46万	0.00亿	0.000%
2026-05-26	23.530	23.060	23.610	22.590	-0.560	-2.371%	141.87万	0.00亿	0.000%
2026-05-25	24.460	23.620	24.940	23.280	-0.720	-2.958%	165.11万	0.00亿	0.000%
2026-05-22	23.760	24.340	24.540	23.410	0.660	2.787%	108.88万	0.00亿	0.000%
2026-05-21	24.450	23.680	24.990	23.640	-0.810	-3.307%	176.59万	0.00亿	0.000%
2026-05-20	24.610	24.490	24.880	24.200	-0.240	-0.970%	109.23万	0.00亿	0.000%
2026-05-19	24.930	24.730	25.360	24.260	-0.180	-0.723%	182.29万	0.00亿	0.000%
2026-05-18	24.180	24.910	25.200	23.940	0.610	2.510%	188.27万	0.00亿	0.000%
2026-05-15	24.120	24.300	25.260	24.100	0.020	0.082%	177.15万	0.00亿	0.000%
2026-05-14	24.620	24.280	24.900	24.280	-0.370	-1.501%	104.86万	0.00亿	0.000%
2026-05-13	24.510	24.650	25.050	24.510	-0.120	-0.484%	118.43万	0.00亿	0.000%
2026-05-12	25.280	24.770	25.580	24.760	-0.600	-2.365%	137.09万	0.00亿	0.000%
2026-05-11	25.200	25.370	25.510	24.760	0.180	0.715%	178.11万	0.00亿	0.000%
2026-05-08	24.920	25.190	25.350	24.810	0.340	1.368%	136.86万	0.00亿	0.000%
2026-05-07	24.320	24.850	25.060	24.320	0.400	1.636%	181.72万	0.00亿	0.000%
2026-05-06	24.760	24.450	24.990	24.200	-0.050	-0.204%	185.67万	0.00亿	0.000%
2026-04-30	24.170	24.500	24.570	23.940	0.250	1.031%	163.56万	0.00亿	0.000%
2026-04-29	23.540	24.250	24.640	23.260	0.950	4.077%	225.91万	0.00亿	0.000%
2026-04-28	23.990	23.300	23.990	23.080	-0.570	-2.388%	133.87万	0.00亿	0.000%
2026-04-27	23.390	23.870	23.900	22.720	0.760	3.289%	132.19万	0.00亿	0.000%
2026-04-24	22.650	23.110	23.290	22.120	0.330	1.449%	110.02万	0.00亿	0.000%
2026-04-23	23.230	22.780	23.230	22.640	-0.450	-1.937%	112.64万	0.00亿	0.000%
2026-04-22	23.430	23.230	23.450	22.900	-0.080	-0.343%	102.43万	0.00亿	0.000%
2026-04-21	23.630	23.310	23.700	23.200	-0.320	-1.354%	98.56万	0.00亿	0.000%
2026-04-20	23.410	23.630	23.800	23.210	0.130	0.553%	98.36万	0.00亿	0.000%
2026-04-17	23.500	23.500	23.730	23.310	-0.190	-0.802%	108.89万	0.00亿	0.000%
2026-04-16	23.550	23.690	23.780	23.070	0.280	1.196%	117.73万	0.00亿	0.000%
2026-04-15	23.450	23.410	23.840	23.210	0.020	0.086%	107.62万	0.00亿	0.000%
2026-04-14	23.450	23.390	23.560	22.980	0.240	1.037%	115.58万	0.00亿	0.000%
2026-04-13	23.730	23.150	23.730	23.030	-0.530	-2.238%	153.23万	0.00亿	0.000%
2026-04-10	23.650	23.680	24.090	23.550	0.000	0.000%	93.56万	0.00亿	0.000%
2026-04-09	24.350	23.490	24.350	23.460	0.000	0.000%	125.62万	0.00亿	0.000%
2026-04-08	23.590	24.230	24.390	23.570	0.000	0.000%	170.68万	0.00亿	0.000%
2026-04-07	22.900	23.090	23.480	22.410	0.000	0.000%	141.70万	0.00亿	0.000%
2026-04-03	23.560	22.650	23.930	22.610	0.000	0.000%	169.18万	0.00亿	0.000%
2026-04-02	24.450	23.790	24.700	23.630	0.000	0.000%	152.23万	0.00亿	0.000%
2026-04-01	24.150	24.600	24.690	23.710	0.000	0.000%	201.93万	0.00亿	0.000%