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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.57 | 16.90 | 16.50 | 16.58 | +0.12% | 1.10 | 1.50% |
| 2025-11-19 | 16.49 | 16.79 | 16.12 | 16.56 | +0.30% | 0.98 | 1.36% |
| 2025-11-18 | 16.50 | 17.06 | 16.41 | 16.51 | -0.48% | 1.01 | 1.39% |
| 2025-11-17 | 16.42 | 16.69 | 16.12 | 16.59 | +0.42% | 1.74 | 2.42% |
| 2025-11-14 | 15.45 | 16.86 | 15.25 | 16.52 | +6.10% | 2.94 | 4.08% |
| 2025-11-13 | 15.01 | 15.71 | 14.84 | 15.57 | +1.17% | 1.76 | 2.63% |
| 2025-11-12 | 15.98 | 15.98 | 15.04 | 15.39 | +4.20% | 3.05 | 4.47% |
| 2025-11-11 | 14.71 | 14.96 | 14.56 | 14.77 | +0.27% | 0.65 | 1.01% |
| 2025-11-10 | 14.52 | 14.86 | 14.51 | 14.73 | +0.89% | 0.58 | 0.90% |
| 2025-11-07 | 15.02 | 15.04 | 14.58 | 14.60 | -2.34% | 0.65 | 1.01% |
| 2025-11-06 | 14.52 | 14.96 | 14.47 | 14.95 | +2.96% | 0.64 | 0.99% |
| 2025-11-05 | 14.46 | 14.52 | 14.29 | 14.52 | -0.14% | 0.48 | 0.76% |
| 2025-11-04 | 14.69 | 14.78 | 14.38 | 14.54 | -1.62% | 0.61 | 0.96% |
| 2025-11-03 | 15.22 | 15.22 | 14.66 | 14.78 | -3.02% | 1.05 | 1.62% |
| 2025-10-31 | 14.95 | 15.31 | 14.80 | 15.24 | +1.87% | 1.03 | 1.55% |
| 2025-10-30 | 15.06 | 15.21 | 14.90 | 14.96 | -1.38% | 0.67 | 1.01% |
| 2025-10-29 | 15.30 | 15.45 | 14.90 | 15.17 | -0.85% | 1.06 | 1.61% |
| 2025-10-28 | 14.81 | 15.98 | 14.66 | 15.30 | +3.73% | 2.26 | 3.33% |
| 2025-10-27 | 14.46 | 15.10 | 14.39 | 14.75 | +3.15% | 1.26 | 1.96% |
| 2025-10-24 | 14.16 | 14.33 | 14.13 | 14.30 | +1.06% | 0.55 | 0.87% |