安必平

sh688393 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

20.19

涨跌幅

-4.22%

成交量

1,905,500 股

成交额

39,138,372 元

换手率

2.04%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	21.15	20.19	21.33	20.17	-4.22%	1,905,500	39,138,372	2.04
2026-10-13	21.43	21.08	21.43	20.00	-2.36%	1,825,900	37,830,132	1.95
2026-10-12	22.45	21.59	22.45	21.10	-2.62%	1,698,400	36,733,788	1.82
2026-10-09	21.88	22.17	22.25	20.72	+0.91%	2,639,100	56,467,584	2.82
2026-10-08	22.64	21.97	23.07	21.60	-2.14%	2,237,500	49,741,676	2.39
2026-09-30	22.38	22.45	23.28	22.20	+0.94%	2,752,600	62,519,924	2.94
2026-09-29	21.78	22.24	22.62	21.58	+0.36%	1,960,800	43,469,876	2.10
2026-09-28	22.58	22.16	22.60	21.77	-0.23%	2,175,200	48,042,500	2.32
2026-09-24	22.35	22.21	22.86	22.04	-1.42%	3,065,100	68,591,632	3.28
2026-09-23	22.38	22.53	22.82	21.93	+0.67%	3,865,200	86,735,304	4.13
2026-09-22	21.86	22.38	22.85	21.21	+2.19%	5,116,800	113,946,696	5.47
2026-09-21	19.66	21.90	22.39	19.66	+11.05%	5,050,700	106,871,072	5.40
2026-09-18	19.35	19.72	20.39	19.23	+2.49%	1,588,100	31,660,124	1.70
2026-09-17	19.00	19.24	19.28	18.61	+1.64%	1,008,200	19,160,848	1.08
2026-09-16	18.60	18.93	19.00	18.39	+1.56%	1,149,700	21,593,416	1.23
2026-09-15	19.37	18.64	19.37	18.64	-3.77%	1,379,700	26,107,396	1.47
2026-09-14	18.73	19.37	19.47	18.51	+3.09%	1,366,400	26,190,748	1.46
2026-09-11	19.10	18.79	19.54	18.40	-4.43%	1,882,800	35,479,808	2.01
2026-09-10	20.18	19.66	20.28	19.50	-3.63%	1,398,200	27,629,432	1.49
2026-09-09	20.45	20.40	20.55	20.11	-0.54%	1,197,300	24,357,522	1.28
2026-09-08	20.11	20.51	20.63	19.85	+1.43%	1,293,800	26,240,828	1.38
2026-09-07	20.20	20.22	20.58	19.95	-0.30%	1,410,700	28,455,792	1.51
2026-09-04	20.43	20.28	20.98	20.11	-0.69%	1,369,500	28,118,082	1.46
2026-09-03	20.79	20.42	20.98	20.31	-1.30%	1,137,700	23,404,144	1.22
2026-09-02	20.80	20.69	20.98	20.39	-0.77%	1,475,100	30,497,408	1.58
2026-09-01	20.64	20.85	21.10	20.34	+1.31%	1,855,300	38,674,820	1.98
2026-08-31	20.14	20.58	20.68	19.70	+2.95%	2,939,300	60,040,504	3.14
2026-08-28	20.69	19.99	20.70	19.82	-2.63%	2,615,700	52,567,544	2.80
2026-08-27	20.16	20.53	20.68	19.95	+0.59%	1,891,600	38,626,272	2.02
2026-08-26	20.37	20.41	20.67	19.87	-0.10%	1,697,500	34,325,560	1.81

需要全历史数据与程序化访问？查看安必平日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688393 获取全部历史日线。