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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.45 | 16.62 | 16.27 | 16.38 | -0.36% | 1.31 | 1.82% |
| 2026-01-16 | 16.43 | 16.77 | 16.28 | 16.44 | +0.06% | 1.49 | 2.05% |
| 2026-01-15 | 16.39 | 16.89 | 16.23 | 16.43 | +0.86% | 1.60 | 2.20% |
| 2026-01-14 | 16.44 | 16.65 | 16.11 | 16.29 | -1.39% | 1.88 | 2.61% |
| 2026-01-13 | 17.10 | 17.10 | 16.50 | 16.52 | -2.25% | 1.66 | 2.26% |
| 2026-01-12 | 17.10 | 17.24 | 16.80 | 16.90 | -1.17% | 1.69 | 2.28% |
| 2026-01-09 | 17.15 | 17.65 | 17.06 | 17.10 | +0.18% | 1.60 | 2.10% |
| 2026-01-08 | 17.20 | 17.51 | 16.99 | 17.07 | -0.29% | 1.06 | 1.40% |
| 2026-01-07 | 17.07 | 17.35 | 16.98 | 17.12 | +0.23% | 0.94 | 1.25% |
| 2026-01-06 | 17.40 | 17.46 | 16.94 | 17.08 | -1.95% | 1.50 | 2.00% |
| 2026-01-05 | 17.59 | 17.75 | 17.20 | 17.42 | +0.17% | 1.33 | 1.74% |
| 2025-12-31 | 18.07 | 18.24 | 17.10 | 17.39 | -3.82% | 2.09 | 2.74% |
| 2025-12-30 | 17.94 | 18.34 | 17.85 | 18.08 | -0.82% | 0.95 | 1.20% |
| 2025-12-29 | 18.00 | 18.30 | 17.89 | 18.23 | +0.89% | 0.81 | 1.02% |
| 2025-12-26 | 18.69 | 18.69 | 17.65 | 18.07 | -2.85% | 1.55 | 1.96% |
| 2025-12-25 | 18.23 | 18.70 | 18.10 | 18.60 | +1.86% | 1.25 | 1.54% |
| 2025-12-24 | 17.88 | 18.59 | 17.78 | 18.26 | +1.67% | 1.13 | 1.41% |
| 2025-12-23 | 18.31 | 18.31 | 17.80 | 17.96 | -2.02% | 0.93 | 1.18% |
| 2025-12-22 | 18.48 | 19.16 | 18.14 | 18.33 | -0.70% | 1.42 | 1.75% |
| 2025-12-19 | 18.18 | 18.60 | 18.10 | 18.46 | +1.65% | 0.93 | 1.15% |