安必平
SH688393 前复权 STAR
22.45
+0.21
(+0.94%)
今开
22.38
最高
23.28
最低
22.20
昨收
22.24
振幅
4.86%
成交量
27,526.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
22.32
MA10
21.38
MA20
20.64
MA60
19.43
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.38 | 23.28 | 22.20 | 22.45 | 27,526万 |
| 2 | 2026-09-29 | 21.78 | 22.62 | 21.58 | 22.24 | 19,609万 |
| 3 | 2026-09-28 | 22.58 | 22.60 | 21.77 | 22.16 | 21,752万 |
| 4 | 2026-09-24 | 22.35 | 22.86 | 22.04 | 22.21 | 30,652万 |
| 5 | 2026-09-23 | 22.38 | 22.82 | 21.93 | 22.53 | 38,652万 |
| 6 | 2026-09-22 | 21.86 | 22.85 | 21.21 | 22.38 | 51,169万 |
| 7 | 2026-09-21 | 19.66 | 22.39 | 19.66 | 21.90 | 50,507万 |
| 8 | 2026-09-18 | 19.35 | 20.39 | 19.23 | 19.72 | 15,881万 |
| 9 | 2026-09-17 | 19.00 | 19.28 | 18.61 | 19.24 | 10,082万 |
| 10 | 2026-09-16 | 18.60 | 19.00 | 18.39 | 18.93 | 11,497万 |
| 11 | 2026-09-15 | 19.37 | 19.37 | 18.64 | 18.64 | 13,798万 |
| 12 | 2026-09-14 | 18.73 | 19.47 | 18.51 | 19.37 | 13,664万 |