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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.84 | 12.90 | 12.43 | 12.75 | +2.57% | 0.40 | 0.72% |
| 2026-03-23 | 12.94 | 12.94 | 12.31 | 12.43 | -4.82% | 0.60 | 1.08% |
| 2026-03-20 | 13.50 | 13.59 | 13.03 | 13.06 | -3.12% | 0.58 | 0.99% |
| 2026-03-19 | 13.45 | 14.07 | 13.40 | 13.48 | -0.44% | 0.75 | 1.25% |
| 2026-03-18 | 13.38 | 13.55 | 13.27 | 13.54 | +1.96% | 0.42 | 0.71% |
| 2026-03-17 | 13.55 | 13.76 | 13.28 | 13.28 | -1.99% | 0.45 | 0.76% |
| 2026-03-16 | 13.52 | 13.66 | 13.38 | 13.55 | -0.59% | 0.32 | 0.54% |
| 2026-03-13 | 13.72 | 13.88 | 13.60 | 13.63 | -0.87% | 0.39 | 0.64% |
| 2026-03-12 | 14.03 | 14.04 | 13.66 | 13.75 | -2.00% | 0.52 | 0.87% |
| 2026-03-11 | 13.99 | 14.47 | 13.93 | 14.03 | +0.14% | 0.91 | 1.47% |
| 2026-03-10 | 13.70 | 14.18 | 13.66 | 14.01 | +3.78% | 0.93 | 1.52% |
| 2026-03-09 | 14.01 | 14.01 | 13.35 | 13.50 | -3.64% | 0.84 | 1.41% |
| 2026-03-06 | 13.89 | 14.15 | 13.88 | 14.01 | +0.86% | 0.48 | 0.79% |
| 2026-03-05 | 14.00 | 14.12 | 13.87 | 13.89 | +0.43% | 0.49 | 0.80% |
| 2026-03-04 | 13.92 | 14.06 | 13.70 | 13.83 | -1.07% | 0.51 | 0.84% |
| 2026-03-03 | 14.24 | 14.69 | 13.97 | 13.98 | -1.83% | 0.91 | 1.45% |
| 2026-03-02 | 14.48 | 14.52 | 14.17 | 14.24 | -3.06% | 0.72 | 1.15% |
| 2026-02-27 | 14.86 | 14.86 | 14.58 | 14.69 | -1.14% | 0.67 | 1.04% |
| 2026-02-26 | 14.89 | 14.99 | 14.81 | 14.86 | -0.20% | 0.39 | 0.59% |
| 2026-02-25 | 14.97 | 15.00 | 14.82 | 14.89 | -0.40% | 0.45 | 0.69% |