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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.55 | 14.00 | 13.31 | 13.81 | +1.77% | 1.82 | 3.02% |
| 2025-07-22 | 14.08 | 14.12 | 13.40 | 13.57 | -3.96% | 1.92 | 3.19% |
| 2025-07-21 | 13.88 | 14.30 | 13.88 | 14.13 | +1.36% | 1.72 | 2.78% |
| 2025-07-18 | 14.15 | 14.19 | 13.73 | 13.94 | -1.06% | 1.47 | 2.41% |
| 2025-07-17 | 14.21 | 14.24 | 14.01 | 14.09 | -0.35% | 1.52 | 2.45% |
| 2025-07-16 | 13.70 | 14.83 | 13.64 | 14.14 | +2.46% | 2.77 | 4.43% |
| 2025-07-15 | 13.87 | 14.40 | 13.66 | 13.80 | -2.06% | 2.07 | 3.38% |
| 2025-07-14 | 14.58 | 14.65 | 13.86 | 14.09 | -4.99% | 2.97 | 4.76% |
| 2025-07-11 | 16.00 | 16.00 | 14.83 | 14.83 | -10.01% | 3.32 | 5.07% |
| 2025-07-10 | 16.48 | 16.48 | 16.48 | 16.48 | nan% | nan | nan% |
| 2025-07-09 | 16.48 | 16.48 | 16.48 | 16.48 | nan% | nan | nan% |
| 2025-07-08 | 16.48 | 16.48 | 16.48 | 16.48 | nan% | nan | nan% |
| 2025-07-07 | 16.48 | 16.48 | 16.48 | 16.48 | nan% | nan | nan% |
| 2025-07-04 | 16.48 | 16.48 | 16.48 | 16.48 | nan% | nan | nan% |
| 2025-07-03 | 16.48 | 16.48 | 16.48 | 16.48 | nan% | nan | nan% |
| 2025-07-02 | 16.48 | 16.48 | 16.48 | 16.48 | nan% | nan | nan% |
| 2025-07-01 | 16.48 | 16.48 | 16.48 | 16.48 | nan% | nan | nan% |
| 2025-06-30 | 16.48 | 16.48 | 16.48 | 16.48 | nan% | nan | nan% |
| 2025-06-27 | 15.35 | 16.81 | 15.30 | 16.48 | +7.85% | 4.14 | 5.79% |
| 2025-06-26 | 15.65 | 16.08 | 15.20 | 15.28 | -2.36% | 2.34 | 3.41% |