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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.27 | 14.30 | 13.93 | 14.15 | -1.26% | 0.70 | 1.12% |
| 2025-10-22 | 14.47 | 14.74 | 14.27 | 14.33 | -1.78% | 0.81 | 1.27% |
| 2025-10-21 | 14.45 | 14.67 | 14.22 | 14.59 | +0.97% | 0.94 | 1.48% |
| 2025-10-20 | 14.58 | 14.73 | 14.30 | 14.45 | +0.28% | 1.00 | 1.58% |
| 2025-10-17 | 14.99 | 15.45 | 14.34 | 14.41 | -3.03% | 1.94 | 3.02% |
| 2025-10-16 | 16.51 | 16.55 | 14.86 | 14.86 | -9.99% | 3.90 | 5.71% |
| 2025-10-15 | 15.75 | 17.17 | 15.75 | 16.51 | +4.43% | 3.20 | 4.37% |
| 2025-10-14 | 16.10 | 16.75 | 15.61 | 15.81 | -1.80% | 2.10 | 2.96% |
| 2025-10-13 | 15.65 | 16.30 | 15.41 | 16.10 | -1.77% | 2.34 | 3.33% |
| 2025-10-10 | 15.48 | 16.96 | 15.46 | 16.39 | +6.29% | 3.87 | 5.37% |
| 2025-10-09 | 15.61 | 15.76 | 15.16 | 15.42 | -1.15% | 1.37 | 2.02% |
| 2025-09-30 | 15.80 | 16.20 | 15.59 | 15.60 | -2.01% | 1.36 | 1.97% |
| 2025-09-29 | 16.38 | 16.88 | 15.85 | 15.92 | -2.69% | 1.70 | 2.40% |
| 2025-09-26 | 16.88 | 17.00 | 16.33 | 16.36 | -3.20% | 1.71 | 2.34% |
| 2025-09-25 | 16.10 | 17.48 | 16.05 | 16.90 | +4.97% | 2.59 | 3.49% |
| 2025-09-24 | 15.94 | 16.19 | 15.63 | 16.10 | +1.00% | 1.45 | 2.06% |
| 2025-09-23 | 15.62 | 15.97 | 15.31 | 15.94 | +1.08% | 1.29 | 1.88% |
| 2025-09-22 | 15.91 | 16.10 | 15.63 | 15.77 | -1.07% | 1.20 | 1.73% |
| 2025-09-19 | 15.72 | 16.64 | 15.41 | 15.94 | +1.72% | 2.68 | 3.78% |
| 2025-09-18 | 16.14 | 16.36 | 15.38 | 15.67 | -3.87% | 2.61 | 3.73% |