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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.16 | 15.49 | 14.02 | 15.18 | +6.98% | 3.63 | 5.61% |
| 2025-08-19 | 13.89 | 14.47 | 13.60 | 14.19 | +1.94% | 2.03 | 3.29% |
| 2025-08-18 | 13.94 | 14.36 | 13.85 | 13.92 | +0.29% | 1.68 | 2.72% |
| 2025-08-15 | 13.82 | 14.17 | 13.80 | 13.88 | -0.36% | 1.19 | 1.94% |
| 2025-08-14 | 14.59 | 14.63 | 13.86 | 13.93 | -4.46% | 1.80 | 2.91% |
| 2025-08-13 | 14.16 | 14.69 | 14.10 | 14.58 | +2.75% | 1.73 | 2.74% |
| 2025-08-12 | 14.53 | 14.60 | 14.16 | 14.19 | -2.67% | 1.61 | 2.55% |
| 2025-08-11 | 13.84 | 14.91 | 13.73 | 14.58 | +5.35% | 3.07 | 4.81% |
| 2025-08-08 | 13.56 | 14.14 | 13.39 | 13.84 | +1.99% | 1.60 | 2.64% |
| 2025-08-07 | 13.53 | 13.71 | 13.42 | 13.57 | -0.29% | 0.69 | 1.16% |
| 2025-08-06 | 13.31 | 13.72 | 13.31 | 13.61 | +1.19% | 1.09 | 1.82% |
| 2025-08-05 | 13.27 | 13.69 | 13.27 | 13.45 | +1.89% | 1.19 | 2.01% |
| 2025-08-04 | 12.97 | 13.25 | 12.92 | 13.20 | +1.30% | 0.65 | 1.12% |
| 2025-08-01 | 13.15 | 13.25 | 13.03 | 13.03 | -0.69% | 0.74 | 1.29% |
| 2025-07-31 | 13.16 | 13.33 | 13.07 | 13.12 | -1.35% | 1.02 | 1.77% |
| 2025-07-30 | 13.83 | 13.83 | 13.15 | 13.30 | -2.71% | 1.95 | 3.33% |
| 2025-07-29 | 14.30 | 14.45 | 13.57 | 13.67 | -4.67% | 2.29 | 3.77% |
| 2025-07-28 | 13.86 | 14.65 | 13.75 | 14.34 | +5.44% | 2.86 | 4.55% |
| 2025-07-25 | 13.30 | 13.75 | 13.21 | 13.60 | +2.64% | 1.74 | 2.93% |
| 2025-07-24 | 13.70 | 13.88 | 13.25 | 13.25 | -4.05% | 2.42 | 4.10% |