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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.78 | 15.03 | 14.72 | 14.95 | +1.84% | 0.55 | 0.84% |
| 2026-02-13 | 14.80 | 14.97 | 14.63 | 14.68 | -0.68% | 0.57 | 0.88% |
| 2026-02-12 | 14.92 | 14.94 | 14.77 | 14.78 | -0.87% | 0.48 | 0.74% |
| 2026-02-11 | 14.87 | 14.99 | 14.83 | 14.91 | 0.00% | 0.43 | 0.65% |
| 2026-02-10 | 14.83 | 14.95 | 14.76 | 14.91 | +0.61% | 0.42 | 0.65% |
| 2026-02-09 | 14.99 | 14.99 | 14.75 | 14.82 | -0.47% | 0.58 | 0.89% |
| 2026-02-06 | 14.83 | 15.01 | 14.72 | 14.89 | +0.13% | 0.41 | 0.63% |
| 2026-02-05 | 14.90 | 15.00 | 14.79 | 14.87 | -0.60% | 0.42 | 0.64% |
| 2026-02-04 | 14.82 | 15.03 | 14.70 | 14.96 | +0.94% | 0.70 | 1.08% |
| 2026-02-03 | 14.73 | 14.83 | 14.60 | 14.82 | +1.16% | 0.60 | 0.93% |
| 2026-02-02 | 15.07 | 15.07 | 14.63 | 14.65 | -1.94% | 0.66 | 1.01% |
| 2026-01-30 | 14.82 | 15.10 | 14.66 | 14.94 | +0.74% | 1.04 | 1.59% |
| 2026-01-29 | 14.82 | 15.06 | 14.70 | 14.83 | -0.87% | 0.69 | 1.06% |
| 2026-01-28 | 15.28 | 15.33 | 14.92 | 14.96 | -2.09% | 0.84 | 1.27% |
| 2026-01-27 | 15.46 | 15.56 | 14.97 | 15.28 | -1.42% | 0.91 | 1.36% |
| 2026-01-26 | 16.18 | 16.24 | 15.33 | 15.50 | -4.08% | 1.48 | 2.16% |
| 2026-01-23 | 16.06 | 16.16 | 15.95 | 16.16 | +0.62% | 0.77 | 1.10% |
| 2026-01-22 | 16.22 | 16.25 | 15.93 | 16.06 | -0.93% | 1.04 | 1.48% |
| 2026-01-21 | 16.00 | 16.28 | 15.92 | 16.21 | +1.12% | 0.77 | 1.09% |
| 2026-01-20 | 16.47 | 16.70 | 15.91 | 16.03 | -2.14% | 1.31 | 1.84% |