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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.34 | 3.39 | 3.32 | 3.39 | +1.50% | 0.62 | 0.39% |
| 2025-07-21 | 3.27 | 3.35 | 3.26 | 3.34 | +2.14% | 0.76 | 0.48% |
| 2025-07-18 | 3.25 | 3.27 | 3.24 | 3.27 | +0.93% | 0.46 | 0.30% |
| 2025-07-17 | 3.26 | 3.27 | 3.21 | 3.24 | -0.60% | 0.48 | 0.30% |
| 2025-07-16 | 3.25 | 3.27 | 3.24 | 3.26 | +0.30% | 0.42 | 0.27% |
| 2025-07-15 | 3.29 | 3.31 | 3.24 | 3.25 | -1.19% | 0.52 | 0.33% |
| 2025-07-14 | 3.29 | 3.32 | 3.28 | 3.29 | 0.00% | 0.45 | 0.28% |
| 2025-07-11 | 3.29 | 3.31 | 3.27 | 3.29 | +0.30% | 0.56 | 0.35% |
| 2025-07-10 | 3.25 | 3.29 | 3.24 | 3.28 | +0.60% | 0.49 | 0.30% |
| 2025-07-09 | 3.26 | 3.28 | 3.24 | 3.26 | +0.30% | 0.52 | 0.33% |
| 2025-07-08 | 3.26 | 3.28 | 3.23 | 3.25 | -0.30% | 0.59 | 0.37% |
| 2025-07-07 | 3.24 | 3.26 | 3.22 | 3.26 | +0.60% | 0.50 | 0.32% |
| 2025-07-04 | 3.20 | 3.25 | 3.19 | 3.24 | +1.22% | 0.86 | 0.55% |
| 2025-07-03 | 3.20 | 3.21 | 3.18 | 3.20 | 0.00% | 0.41 | 0.26% |
| 2025-07-02 | 3.17 | 3.21 | 3.17 | 3.20 | +0.92% | 0.74 | 0.48% |
| 2025-07-01 | 3.15 | 3.18 | 3.14 | 3.17 | +0.62% | 0.46 | 0.30% |
| 2025-06-30 | 3.19 | 3.19 | 3.13 | 3.15 | -1.22% | 0.66 | 0.43% |
| 2025-06-27 | 3.19 | 3.21 | 3.17 | 3.19 | 0.00% | 0.52 | 0.34% |
| 2025-06-26 | 3.21 | 3.21 | 3.18 | 3.19 | -0.61% | 0.37 | 0.24% |
| 2025-06-25 | 3.18 | 3.22 | 3.17 | 3.21 | +0.92% | 0.60 | 0.39% |