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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.59 | 12.65 | 12.46 | 12.63 | +0.24% | 0.38 | 0.70% |
| 2026-04-21 | 12.90 | 12.90 | 12.50 | 12.60 | -2.25% | 0.49 | 0.88% |
| 2026-04-20 | 13.01 | 13.05 | 12.75 | 12.89 | -2.05% | 0.71 | 1.26% |
| 2026-04-17 | 12.84 | 13.26 | 12.62 | 13.16 | +2.57% | 0.92 | 1.62% |
| 2026-04-16 | 12.71 | 12.87 | 12.70 | 12.83 | +1.02% | 0.27 | 0.49% |
| 2026-04-15 | 12.99 | 13.09 | 12.64 | 12.70 | -1.78% | 0.42 | 0.75% |
| 2026-04-14 | 12.68 | 12.96 | 12.63 | 12.93 | +2.05% | 0.37 | 0.66% |
| 2026-04-13 | 12.69 | 12.80 | 12.50 | 12.67 | -1.32% | 0.36 | 0.65% |
| 2026-04-10 | 12.43 | 13.03 | 12.40 | 12.84 | +3.88% | 0.72 | 1.28% |
| 2026-04-09 | 12.48 | 12.74 | 12.36 | 12.36 | -2.60% | 0.45 | 0.82% |
| 2026-04-08 | 12.51 | 12.69 | 12.40 | 12.69 | +2.42% | 0.58 | 1.05% |
| 2026-04-07 | 12.13 | 12.47 | 12.06 | 12.39 | +2.31% | 0.44 | 0.83% |
| 2026-04-03 | 12.34 | 12.58 | 12.08 | 12.11 | -1.78% | 0.31 | 0.57% |
| 2026-04-02 | 12.56 | 12.57 | 12.23 | 12.33 | -1.67% | 0.39 | 0.73% |
| 2026-04-01 | 12.60 | 12.65 | 12.40 | 12.54 | +0.89% | 0.40 | 0.73% |
| 2026-03-31 | 12.58 | 12.75 | 12.42 | 12.43 | -1.74% | 0.38 | 0.68% |
| 2026-03-30 | 12.96 | 13.03 | 12.36 | 12.65 | -3.29% | 0.73 | 1.33% |
| 2026-03-27 | 12.95 | 13.17 | 12.81 | 13.08 | +0.77% | 0.30 | 0.52% |
| 2026-03-26 | 13.12 | 13.20 | 12.92 | 12.98 | -1.07% | 0.30 | 0.52% |
| 2026-03-25 | 12.78 | 13.23 | 12.77 | 13.12 | +2.90% | 0.50 | 0.87% |