秦港股份 sh.601326
3.37
-0.30%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.61 | 3.66 | 3.60 | 3.62 | 0.00% | 0.86 | 0.50% |
| 2025-11-19 | 3.63 | 3.65 | 3.59 | 3.62 | -0.28% | 0.75 | 0.44% |
| 2025-11-18 | 3.70 | 3.71 | 3.60 | 3.63 | -2.16% | 1.30 | 0.75% |
| 2025-11-17 | 3.75 | 3.76 | 3.68 | 3.71 | -0.80% | 1.11 | 0.63% |
| 2025-11-14 | 3.71 | 3.78 | 3.69 | 3.74 | +0.54% | 1.30 | 0.73% |
| 2025-11-13 | 3.69 | 3.73 | 3.65 | 3.72 | +0.27% | 1.49 | 0.85% |
| 2025-11-12 | 3.76 | 3.79 | 3.69 | 3.71 | -1.59% | 1.65 | 0.93% |
| 2025-11-11 | 3.80 | 3.82 | 3.75 | 3.77 | -0.79% | 1.31 | 0.73% |
| 2025-11-10 | 3.75 | 3.80 | 3.71 | 3.80 | +1.33% | 1.46 | 0.81% |
| 2025-11-07 | 3.78 | 3.81 | 3.73 | 3.75 | -1.06% | 1.76 | 0.99% |
| 2025-11-06 | 3.86 | 3.88 | 3.77 | 3.79 | -2.57% | 2.60 | 1.44% |
| 2025-11-05 | 3.85 | 3.96 | 3.79 | 3.89 | -0.51% | 2.81 | 1.53% |
| 2025-11-04 | 3.82 | 3.94 | 3.78 | 3.91 | +2.36% | 3.15 | 1.71% |
| 2025-11-03 | 3.78 | 3.83 | 3.73 | 3.82 | +0.79% | 2.63 | 1.46% |
| 2025-10-31 | 3.89 | 3.92 | 3.77 | 3.79 | -3.56% | 4.02 | 2.21% |
| 2025-10-30 | 3.84 | 4.16 | 3.81 | 3.93 | +2.34% | 6.84 | 3.63% |
| 2025-10-29 | 4.02 | 4.07 | 3.80 | 3.84 | -2.78% | 6.49 | 3.53% |
| 2025-10-28 | 3.61 | 3.95 | 3.61 | 3.95 | +10.03% | 5.35 | 2.91% |
| 2025-10-27 | 3.66 | 3.69 | 3.58 | 3.59 | -1.37% | 3.11 | 1.81% |
| 2025-10-24 | 3.73 | 3.83 | 3.63 | 3.64 | -6.91% | 5.45 | 3.10% |