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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.41 | 16.65 | 15.30 | 16.30 | +6.33% | 4.03 | 5.67% |
| 2025-09-16 | 15.26 | 15.50 | 15.20 | 15.33 | +0.33% | 1.19 | 1.77% |
| 2025-09-15 | 14.87 | 15.60 | 14.77 | 15.28 | +2.76% | 1.97 | 2.95% |
| 2025-09-12 | 14.89 | 15.19 | 14.78 | 14.87 | -0.47% | 1.13 | 1.72% |
| 2025-09-11 | 14.76 | 15.07 | 14.66 | 14.94 | +0.20% | 1.19 | 1.83% |
| 2025-09-10 | 14.45 | 15.27 | 14.45 | 14.91 | +2.12% | 1.58 | 2.43% |
| 2025-09-09 | 14.91 | 15.15 | 14.52 | 14.60 | -2.01% | 1.30 | 1.99% |
| 2025-09-08 | 13.86 | 15.17 | 13.72 | 14.90 | +7.50% | 2.38 | 3.75% |
| 2025-09-05 | 13.74 | 13.93 | 13.50 | 13.86 | +0.43% | 0.93 | 1.54% |
| 2025-09-04 | 13.91 | 14.18 | 13.50 | 13.80 | -1.08% | 1.26 | 2.08% |
| 2025-09-03 | 14.39 | 14.79 | 13.88 | 13.95 | -2.99% | 1.43 | 2.27% |
| 2025-09-02 | 14.03 | 14.72 | 14.03 | 14.38 | -3.94% | 2.18 | 3.46% |
| 2025-09-01 | 15.80 | 15.80 | 14.78 | 14.97 | -3.42% | 2.53 | 3.81% |
| 2025-08-29 | 15.76 | 15.99 | 15.27 | 15.50 | -1.59% | 1.58 | 2.32% |
| 2025-08-28 | 15.89 | 16.23 | 15.51 | 15.75 | -0.88% | 2.08 | 2.98% |
| 2025-08-27 | 15.77 | 16.55 | 15.69 | 15.89 | +0.57% | 3.59 | 5.09% |
| 2025-08-26 | 15.83 | 16.11 | 15.50 | 15.80 | -1.00% | 2.48 | 3.57% |
| 2025-08-25 | 16.75 | 16.80 | 15.69 | 15.96 | +1.85% | 3.65 | 5.18% |
| 2025-08-22 | 16.21 | 16.69 | 15.50 | 15.67 | -3.87% | 4.96 | 7.11% |
| 2025-08-21 | 15.20 | 16.70 | 15.19 | 16.30 | +7.38% | 5.62 | 7.87% |