秦安股份 sh.603758
12.32
-2.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.63 | 12.73 | 12.22 | 12.32 | -2.22% | 0.65 | 1.21% |
| 2026-05-22 | 12.80 | 12.87 | 12.35 | 12.60 | -0.94% | 0.65 | 1.18% |
| 2026-05-21 | 12.70 | 13.45 | 12.67 | 12.72 | +0.39% | 1.09 | 1.91% |
| 2026-05-20 | 13.31 | 13.31 | 12.61 | 12.67 | -4.81% | 1.01 | 1.80% |
| 2026-05-19 | 13.00 | 13.55 | 13.00 | 13.31 | +1.60% | 0.95 | 1.62% |
| 2026-05-18 | 13.37 | 13.38 | 12.92 | 13.10 | -1.13% | 0.90 | 1.57% |
| 2026-05-15 | 12.79 | 13.58 | 12.75 | 13.25 | +3.68% | 1.40 | 2.41% |
| 2026-05-14 | 13.18 | 13.18 | 12.78 | 12.78 | -2.81% | 0.75 | 1.32% |
| 2026-05-13 | 13.33 | 13.33 | 12.95 | 13.15 | -0.68% | 0.85 | 1.48% |
| 2026-05-12 | 13.35 | 13.53 | 13.20 | 13.24 | -0.23% | 1.21 | 2.07% |
| 2026-05-11 | 13.72 | 13.77 | 13.16 | 13.27 | -1.26% | 2.08 | 3.57% |
| 2026-05-08 | 12.30 | 13.44 | 12.22 | 13.44 | +9.98% | 1.57 | 2.75% |
| 2026-05-07 | 12.13 | 12.32 | 12.09 | 12.22 | +0.83% | 0.57 | 1.07% |
| 2026-05-06 | 12.28 | 12.43 | 12.09 | 12.12 | -0.98% | 0.63 | 1.19% |
| 2026-04-30 | 12.28 | 12.41 | 12.18 | 12.24 | -0.33% | 0.44 | 0.81% |
| 2026-04-29 | 11.94 | 12.65 | 11.94 | 12.28 | +2.16% | 0.57 | 1.05% |
| 2026-04-28 | 12.65 | 12.65 | 11.90 | 12.02 | -4.98% | 0.68 | 1.27% |
| 2026-04-27 | 12.46 | 12.66 | 12.36 | 12.65 | +1.52% | 0.34 | 0.61% |
| 2026-04-24 | 12.55 | 12.61 | 12.38 | 12.46 | -0.72% | 0.28 | 0.51% |
| 2026-04-23 | 12.68 | 12.73 | 12.43 | 12.55 | -0.63% | 0.34 | 0.62% |