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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.49 | 3.50 | 3.37 | 3.37 | -3.71% | 1.43 | 0.88% |
| 2026-02-12 | 3.54 | 3.55 | 3.49 | 3.50 | -1.41% | 0.76 | 0.46% |
| 2026-02-11 | 3.53 | 3.57 | 3.52 | 3.55 | +0.85% | 0.82 | 0.49% |
| 2026-02-10 | 3.55 | 3.55 | 3.50 | 3.52 | -0.56% | 0.67 | 0.40% |
| 2026-02-09 | 3.55 | 3.57 | 3.52 | 3.54 | +0.28% | 0.91 | 0.54% |
| 2026-02-06 | 3.57 | 3.58 | 3.52 | 3.53 | -1.12% | 0.86 | 0.51% |
| 2026-02-05 | 3.60 | 3.60 | 3.55 | 3.57 | 0.00% | 0.82 | 0.48% |
| 2026-02-04 | 3.48 | 3.59 | 3.47 | 3.57 | +2.59% | 1.23 | 0.73% |
| 2026-02-03 | 3.54 | 3.57 | 3.46 | 3.48 | -1.14% | 1.24 | 0.74% |
| 2026-02-02 | 3.62 | 3.65 | 3.52 | 3.52 | -2.76% | 1.24 | 0.73% |
| 2026-01-30 | 3.62 | 3.68 | 3.60 | 3.62 | -0.28% | 1.10 | 0.63% |
| 2026-01-29 | 3.62 | 3.67 | 3.57 | 3.63 | 0.00% | 1.34 | 0.78% |
| 2026-01-28 | 3.54 | 3.65 | 3.54 | 3.63 | +2.54% | 1.70 | 0.99% |
| 2026-01-27 | 3.58 | 3.59 | 3.53 | 3.54 | -1.12% | 0.95 | 0.56% |
| 2026-01-26 | 3.55 | 3.59 | 3.50 | 3.58 | +1.13% | 1.40 | 0.83% |
| 2026-01-23 | 3.50 | 3.55 | 3.49 | 3.54 | +1.14% | 1.02 | 0.61% |
| 2026-01-22 | 3.46 | 3.50 | 3.46 | 3.50 | +1.16% | 0.88 | 0.53% |
| 2026-01-21 | 3.48 | 3.49 | 3.44 | 3.46 | -0.86% | 0.78 | 0.47% |
| 2026-01-20 | 3.45 | 3.50 | 3.44 | 3.49 | +1.16% | 0.77 | 0.47% |
| 2026-01-19 | 3.44 | 3.47 | 3.43 | 3.45 | 0.00% | 0.59 | 0.36% |