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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.01 | 18.76 | 17.95 | 18.16 | -1.30% | 0.99 | 1.23% |
| 2025-12-17 | 18.26 | 18.88 | 17.85 | 18.40 | +2.97% | 1.62 | 2.02% |
| 2025-12-16 | 18.40 | 18.50 | 17.73 | 17.87 | -3.46% | 0.94 | 1.19% |
| 2025-12-15 | 18.42 | 18.68 | 18.27 | 18.51 | +0.33% | 0.95 | 1.17% |
| 2025-12-12 | 18.64 | 18.92 | 18.35 | 18.45 | -1.28% | 1.43 | 1.76% |
| 2025-12-11 | 19.47 | 19.50 | 18.52 | 18.69 | -4.10% | 1.83 | 2.21% |
| 2025-12-10 | 19.31 | 19.81 | 19.01 | 19.49 | +1.04% | 2.02 | 2.38% |
| 2025-12-09 | 18.87 | 19.53 | 18.85 | 19.29 | +1.21% | 2.30 | 2.72% |
| 2025-12-08 | 19.35 | 19.45 | 18.78 | 19.06 | -0.31% | 2.30 | 2.76% |
| 2025-12-05 | 17.85 | 19.35 | 17.77 | 19.12 | +7.36% | 4.08 | 4.95% |
| 2025-12-04 | 18.52 | 18.64 | 17.38 | 17.81 | -3.05% | 2.53 | 3.23% |
| 2025-12-03 | 18.50 | 18.83 | 18.23 | 18.37 | -1.18% | 2.19 | 2.71% |
| 2025-12-02 | 18.80 | 18.98 | 18.28 | 18.59 | -1.48% | 2.95 | 3.62% |
| 2025-12-01 | 18.44 | 18.98 | 18.18 | 18.87 | +5.42% | 5.88 | 7.19% |
| 2025-11-28 | 16.18 | 17.90 | 16.11 | 17.90 | +10.02% | 5.15 | 6.70% |
| 2025-11-27 | 15.50 | 16.80 | 15.45 | 16.27 | +5.04% | 1.95 | 2.70% |
| 2025-11-26 | 15.73 | 15.87 | 15.41 | 15.49 | -2.15% | 0.52 | 0.76% |
| 2025-11-25 | 15.61 | 16.09 | 15.50 | 15.83 | +1.41% | 0.67 | 0.97% |
| 2025-11-24 | 16.12 | 16.19 | 15.45 | 15.61 | -2.80% | 1.14 | 1.66% |
| 2025-11-21 | 16.58 | 17.07 | 16.04 | 16.06 | -3.14% | 1.43 | 1.98% |