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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.54 | 3.57 | 3.52 | 3.57 | +0.85% | 0.72 | 0.43% |
| 2026-04-20 | 3.54 | 3.55 | 3.51 | 3.54 | -0.28% | 0.72 | 0.43% |
| 2026-04-17 | 3.56 | 3.57 | 3.52 | 3.55 | -0.56% | 0.84 | 0.50% |
| 2026-04-16 | 3.63 | 3.63 | 3.55 | 3.57 | -1.38% | 1.11 | 0.65% |
| 2026-04-15 | 3.61 | 3.63 | 3.57 | 3.62 | +0.56% | 1.00 | 0.58% |
| 2026-04-14 | 3.62 | 3.62 | 3.57 | 3.60 | -0.55% | 0.90 | 0.52% |
| 2026-04-13 | 3.66 | 3.67 | 3.54 | 3.62 | -1.63% | 1.82 | 1.06% |
| 2026-04-10 | 3.78 | 3.79 | 3.65 | 3.68 | -2.65% | 2.29 | 1.30% |
| 2026-04-09 | 3.79 | 3.82 | 3.75 | 3.78 | -1.31% | 1.51 | 0.84% |
| 2026-04-08 | 3.76 | 3.84 | 3.73 | 3.83 | +2.96% | 2.15 | 1.19% |
| 2026-04-07 | 3.66 | 3.74 | 3.62 | 3.72 | +1.92% | 2.01 | 1.14% |
| 2026-04-03 | 3.78 | 3.82 | 3.64 | 3.65 | -3.18% | 2.12 | 1.20% |
| 2026-04-02 | 3.61 | 3.92 | 3.60 | 3.77 | +3.86% | 3.67 | 2.04% |
| 2026-04-01 | 3.66 | 3.70 | 3.58 | 3.63 | -0.55% | 1.73 | 1.00% |
| 2026-03-31 | 3.56 | 3.70 | 3.55 | 3.65 | +0.83% | 2.01 | 1.16% |
| 2026-03-30 | 3.66 | 3.66 | 3.45 | 3.62 | -1.90% | 2.70 | 1.60% |
| 2026-03-27 | 3.73 | 3.75 | 3.62 | 3.69 | -1.60% | 2.28 | 1.30% |
| 2026-03-26 | 3.77 | 3.80 | 3.73 | 3.75 | -0.27% | 2.25 | 1.25% |
| 2026-03-25 | 3.57 | 3.78 | 3.53 | 3.76 | +5.32% | 2.86 | 1.62% |
| 2026-03-24 | 3.50 | 3.58 | 3.48 | 3.57 | +2.29% | 1.32 | 0.79% |