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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.39 | 16.19 | 15.35 | 15.65 | +2.29% | 2.65 | 3.83% |
| 2025-06-24 | 14.70 | 15.49 | 14.60 | 15.30 | +3.80% | 2.80 | 4.21% |
| 2025-06-23 | 13.75 | 14.88 | 13.62 | 14.74 | +5.29% | 2.51 | 4.02% |
| 2025-06-20 | 13.99 | 14.36 | 12.90 | 14.00 | +0.79% | 3.09 | 5.15% |
| 2025-06-19 | 14.70 | 15.08 | 13.88 | 13.89 | -5.64% | 2.79 | 4.40% |
| 2025-06-18 | 13.97 | 14.88 | 13.69 | 14.72 | +4.32% | 2.76 | 4.37% |
| 2025-06-17 | 14.03 | 14.11 | 13.75 | 14.11 | +0.86% | 1.58 | 2.57% |
| 2025-06-16 | 14.05 | 14.21 | 13.87 | 13.99 | -1.34% | 1.67 | 2.72% |
| 2025-06-13 | 13.85 | 14.47 | 13.77 | 14.18 | 0.00% | 4.25 | 6.88% |
| 2025-06-12 | 13.19 | 14.18 | 13.18 | 14.18 | +10.01% | 5.23 | 8.60% |
| 2025-06-11 | 12.43 | 12.91 | 12.43 | 12.89 | +3.62% | 1.33 | 2.38% |
| 2025-06-10 | 12.60 | 12.80 | 12.30 | 12.44 | -1.27% | 0.77 | 1.41% |
| 2025-06-09 | 13.00 | 13.30 | 12.40 | 12.60 | -3.82% | 1.92 | 3.46% |
| 2025-06-06 | 13.01 | 13.42 | 12.89 | 13.10 | -0.53% | 0.79 | 1.38% |
| 2025-06-05 | 12.87 | 13.58 | 12.86 | 13.17 | +2.25% | 1.70 | 2.92% |
| 2025-06-04 | 13.14 | 13.19 | 12.68 | 12.88 | -1.08% | 1.28 | 2.27% |
| 2025-06-03 | 12.26 | 13.35 | 12.26 | 13.02 | +5.00% | 1.74 | 3.06% |
| 2025-05-30 | 12.60 | 12.60 | 12.13 | 12.40 | -1.67% | 0.78 | 1.45% |
| 2025-05-29 | 12.57 | 12.87 | 12.56 | 12.61 | +0.32% | 0.97 | 1.75% |
| 2025-05-28 | 12.79 | 12.91 | 12.50 | 12.57 | -1.72% | 0.83 | 1.48% |