秦港股份 sh.601326
3.38
-1.17%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.42 | 3.43 | 3.38 | 3.38 | -1.17% | 0.59 | 0.37% |
| 2026-05-21 | 3.41 | 3.47 | 3.40 | 3.42 | +0.29% | 0.64 | 0.39% |
| 2026-05-20 | 3.46 | 3.46 | 3.39 | 3.41 | -1.73% | 0.50 | 0.31% |
| 2026-05-19 | 3.45 | 3.47 | 3.44 | 3.47 | +0.58% | 0.42 | 0.26% |
| 2026-05-18 | 3.39 | 3.46 | 3.36 | 3.45 | +1.77% | 0.76 | 0.47% |
| 2026-05-15 | 3.44 | 3.44 | 3.38 | 3.39 | -1.45% | 0.74 | 0.46% |
| 2026-05-14 | 3.49 | 3.50 | 3.44 | 3.44 | -1.71% | 0.92 | 0.56% |
| 2026-05-13 | 3.51 | 3.51 | 3.49 | 3.50 | 0.00% | 0.53 | 0.32% |
| 2026-05-12 | 3.51 | 3.53 | 3.49 | 3.50 | -0.28% | 0.71 | 0.42% |
| 2026-05-11 | 3.53 | 3.54 | 3.48 | 3.51 | -0.57% | 0.84 | 0.50% |
| 2026-05-08 | 3.49 | 3.56 | 3.48 | 3.53 | +1.15% | 1.03 | 0.61% |
| 2026-05-07 | 3.50 | 3.52 | 3.48 | 3.49 | -0.29% | 0.62 | 0.37% |
| 2026-05-06 | 3.51 | 3.52 | 3.48 | 3.50 | 0.00% | 0.75 | 0.45% |
| 2026-04-30 | 3.54 | 3.54 | 3.48 | 3.50 | -1.13% | 0.80 | 0.48% |
| 2026-04-29 | 3.52 | 3.56 | 3.51 | 3.54 | +0.28% | 0.67 | 0.40% |
| 2026-04-28 | 3.47 | 3.53 | 3.46 | 3.53 | +1.73% | 0.68 | 0.41% |
| 2026-04-27 | 3.51 | 3.52 | 3.46 | 3.47 | -1.14% | 0.71 | 0.43% |
| 2026-04-24 | 3.56 | 3.56 | 3.49 | 3.51 | -1.40% | 0.84 | 0.50% |
| 2026-04-23 | 3.55 | 3.57 | 3.51 | 3.56 | +0.56% | 0.86 | 0.51% |
| 2026-04-22 | 3.56 | 3.56 | 3.52 | 3.54 | -0.84% | 0.72 | 0.43% |