秦港股份(601326)股票行情
秦港股份(601326)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 3.19 | 3.17 | -0.02 | -0.63% | 3.14 | 3.20 | 231509 | 7323.96 | 0.49% |
| 2025-04-29 | 3.23 | 3.19 | -0.05 | -1.54% | 3.18 | 3.28 | 236665 | 7625.83 | 0.50% |
| 2025-04-28 | 3.25 | 3.24 | 0.04 | 1.25% | 3.20 | 3.28 | 250866 | 8138.77 | 0.53% |
| 2025-04-25 | 3.18 | 3.20 | 0.01 | 0.31% | 3.18 | 3.22 | 144033 | 4616.41 | 0.30% |
| 2025-04-24 | 3.18 | 3.19 | 0.00 | 0.00% | 3.16 | 3.21 | 142241 | 4528.06 | 0.30% |
| 2025-04-23 | 3.22 | 3.19 | -0.02 | -0.62% | 3.17 | 3.23 | 172747 | 5520.02 | 0.36% |
| 2025-04-22 | 3.18 | 3.21 | 0.03 | 0.94% | 3.18 | 3.23 | 180517 | 5792.61 | 0.38% |
| 2025-04-21 | 3.19 | 3.18 | 0.00 | 0.00% | 3.16 | 3.21 | 136578 | 4341.09 | 0.29% |
| 2025-04-18 | 3.20 | 3.18 | -0.03 | -0.93% | 3.17 | 3.21 | 109416 | 3484.70 | 0.23% |
| 2025-04-17 | 3.20 | 3.21 | -0.01 | -0.31% | 3.19 | 3.23 | 145973 | 4686.97 | 0.31% |
| 2025-04-16 | 3.18 | 3.22 | 0.05 | 1.58% | 3.16 | 3.24 | 252536 | 8085.43 | 0.53% |
| 2025-04-15 | 3.28 | 3.17 | -0.10 | -3.06% | 3.15 | 3.28 | 330654 | 10555.50 | 0.70% |
| 2025-04-14 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.30 | 210472 | 6879.82 | 0.44% |
| 2025-04-11 | 3.28 | 3.26 | -0.04 | -1.21% | 3.25 | 3.32 | 257188 | 8439.84 | 0.54% |
| 2025-04-10 | 3.34 | 3.30 | -0.06 | -1.79% | 3.27 | 3.36 | 354667 | 11731.63 | 0.75% |
| 2025-04-09 | 3.20 | 3.36 | 0.14 | 4.35% | 3.14 | 3.37 | 379427 | 12284.12 | 0.80% |
| 2025-04-08 | 3.13 | 3.22 | 0.13 | 4.21% | 3.10 | 3.25 | 403811 | 12916.27 | 0.85% |
| 2025-04-07 | 3.30 | 3.09 | -0.33 | -9.65% | 3.08 | 3.37 | 433672 | 13944.86 | 0.91% |
| 2025-04-03 | 3.34 | 3.42 | 0.05 | 1.48% | 3.33 | 3.43 | 302212 | 10270.40 | 0.64% |
| 2025-04-02 | 3.37 | 3.37 | 0.00 | 0.00% | 3.31 | 3.38 | 198628 | 6636.02 | 0.42% |
| 2025-04-01 | 3.35 | 3.37 | 0.02 | 0.60% | 3.34 | 3.38 | 173852 | 5844.22 | 0.37% |
| 2025-03-31 | 3.31 | 3.35 | 0.03 | 0.90% | 3.30 | 3.38 | 226024 | 7567.45 | 0.48% |
| 2025-03-28 | 3.33 | 3.32 | -0.01 | -0.30% | 3.29 | 3.34 | 197554 | 6551.34 | 0.42% |
| 2025-03-27 | 3.35 | 3.33 | -0.02 | -0.60% | 3.32 | 3.36 | 131323 | 4378.60 | 0.28% |
| 2025-03-26 | 3.33 | 3.35 | 0.01 | 0.30% | 3.31 | 3.35 | 124067 | 4127.47 | 0.26% |
| 2025-03-25 | 3.29 | 3.34 | 0.05 | 1.52% | 3.28 | 3.34 | 205089 | 6806.83 | 0.43% |
| 2025-03-24 | 3.27 | 3.29 | 0.01 | 0.30% | 3.25 | 3.31 | 209999 | 6893.71 | 0.44% |
| 2025-03-21 | 3.26 | 3.28 | 0.01 | 0.31% | 3.26 | 3.32 | 230959 | 7590.73 | 0.49% |
| 2025-03-20 | 3.24 | 3.27 | 0.02 | 0.62% | 3.24 | 3.28 | 133102 | 4345.18 | 0.28% |
| 2025-03-19 | 3.27 | 3.25 | -0.03 | -0.91% | 3.23 | 3.28 | 139674 | 4539.62 | 0.29% |
| 2025-03-18 | 3.23 | 3.28 | 0.05 | 1.55% | 3.20 | 3.29 | 244829 | 7971.17 | 0.51% |
| 2025-03-17 | 3.22 | 3.23 | 0.02 | 0.62% | 3.19 | 3.25 | 202228 | 6536.41 | 0.43% |
| 2025-03-14 | 3.13 | 3.21 | 0.08 | 2.56% | 3.12 | 3.21 | 327725 | 10421.96 | 0.69% |
| 2025-03-13 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.14 | 126856 | 3961.75 | 0.27% |
| 2025-03-12 | 3.11 | 3.13 | 0.02 | 0.64% | 3.10 | 3.14 | 146487 | 4569.72 | 0.31% |
| 2025-03-11 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.12 | 139852 | 4334.60 | 0.29% |
| 2025-03-10 | 3.10 | 3.11 | 0.01 | 0.32% | 3.09 | 3.12 | 118344 | 3672.31 | 0.25% |
| 2025-03-07 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.11 | 166421 | 5150.95 | 0.35% |
| 2025-03-06 | 3.11 | 3.10 | 0.00 | 0.00% | 3.08 | 3.12 | 191046 | 5914.96 | 0.40% |
| 2025-03-05 | 3.12 | 3.10 | -0.01 | -0.32% | 3.07 | 3.12 | 137624 | 4259.20 | 0.29% |
| 2025-03-04 | 3.10 | 3.11 | 0.00 | 0.00% | 3.09 | 3.13 | 109833 | 3421.40 | 0.23% |
| 2025-03-03 | 3.15 | 3.11 | -0.03 | -0.96% | 3.11 | 3.16 | 155904 | 4879.02 | 0.33% |
| 2025-02-28 | 3.14 | 3.14 | -0.01 | -0.32% | 3.13 | 3.17 | 159694 | 5029.64 | 0.34% |
| 2025-02-27 | 3.15 | 3.15 | 0.00 | 0.00% | 3.13 | 3.18 | 126743 | 3993.65 | 0.27% |
| 2025-02-26 | 3.13 | 3.15 | 0.01 | 0.32% | 3.13 | 3.17 | 124502 | 3921.80 | 0.26% |
| 2025-02-25 | 3.18 | 3.14 | -0.05 | -1.57% | 3.13 | 3.19 | 150059 | 4738.60 | 0.32% |
| 2025-02-24 | 3.16 | 3.19 | 0.03 | 0.95% | 3.15 | 3.21 | 148344 | 4732.03 | 0.31% |
| 2025-02-21 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.18 | 131552 | 4153.87 | 0.28% |
| 2025-02-20 | 3.19 | 3.16 | -0.03 | -0.94% | 3.16 | 3.20 | 143575 | 4551.74 | 0.30% |
| 2025-02-19 | 3.19 | 3.19 | 0.00 | 0.00% | 3.18 | 3.21 | 165142 | 5271.56 | 0.35% |
| 2025-02-18 | 3.20 | 3.19 | -0.01 | -0.31% | 3.18 | 3.23 | 176248 | 5649.43 | 0.37% |
| 2025-02-17 | 3.21 | 3.20 | 0.00 | 0.00% | 3.18 | 3.22 | 189422 | 6063.04 | 0.40% |
| 2025-02-14 | 3.21 | 3.20 | -0.01 | -0.31% | 3.18 | 3.22 | 134788 | 4309.79 | 0.28% |
| 2025-02-13 | 3.21 | 3.21 | -0.01 | -0.31% | 3.20 | 3.23 | 158622 | 5101.98 | 0.33% |
| 2025-02-12 | 3.23 | 3.22 | -0.01 | -0.31% | 3.19 | 3.24 | 175602 | 5642.33 | 0.37% |
| 2025-02-11 | 3.23 | 3.23 | 0.00 | 0.00% | 3.21 | 3.26 | 166335 | 5380.02 | 0.35% |
| 2025-02-10 | 3.23 | 3.23 | 0.00 | 0.00% | 3.21 | 3.26 | 193599 | 6257.03 | 0.41% |
| 2025-02-07 | 3.22 | 3.23 | 0.01 | 0.31% | 3.20 | 3.25 | 196815 | 6353.67 | 0.41% |
| 2025-02-06 | 3.19 | 3.22 | 0.02 | 0.63% | 3.17 | 3.23 | 193158 | 6179.24 | 0.41% |
| 2025-02-05 | 3.28 | 3.20 | -0.07 | -2.14% | 3.19 | 3.28 | 223050 | 7179.80 | 0.47% |
| 2025-01-27 | 3.20 | 3.27 | 0.07 | 2.19% | 3.19 | 3.33 | 320579 | 10530.22 | 0.67% |
| 2025-01-24 | 3.17 | 3.20 | 0.03 | 0.95% | 3.15 | 3.22 | 203373 | 6472.12 | 0.43% |
| 2025-01-23 | 3.15 | 3.17 | 0.04 | 1.28% | 3.15 | 3.20 | 216278 | 6876.98 | 0.45% |
| 2025-01-22 | 3.15 | 3.13 | -0.01 | -0.32% | 3.11 | 3.15 | 146412 | 4576.81 | 0.31% |
| 2025-01-21 | 3.17 | 3.14 | -0.02 | -0.63% | 3.13 | 3.18 | 135526 | 4268.61 | 0.28% |
| 2025-01-20 | 3.19 | 3.16 | -0.01 | -0.32% | 3.15 | 3.22 | 163988 | 5218.82 | 0.34% |
| 2025-01-17 | 3.16 | 3.17 | 0.01 | 0.32% | 3.12 | 3.18 | 193926 | 6123.43 | 0.41% |
| 2025-01-16 | 3.16 | 3.16 | 0.00 | 0.00% | 3.13 | 3.20 | 206078 | 6525.43 | 0.43% |
| 2025-01-15 | 3.15 | 3.16 | 0.01 | 0.32% | 3.13 | 3.19 | 206767 | 6535.19 | 0.43% |
| 2025-01-14 | 3.11 | 3.15 | 0.04 | 1.29% | 3.11 | 3.17 | 242876 | 7636.02 | 0.51% |
| 2025-01-13 | 3.10 | 3.11 | 0.00 | 0.00% | 3.07 | 3.11 | 169587 | 5240.73 | 0.36% |
| 2025-01-10 | 3.14 | 3.11 | -0.03 | -0.96% | 3.11 | 3.15 | 181334 | 5666.14 | 0.38% |
| 2025-01-09 | 3.19 | 3.14 | -0.06 | -1.88% | 3.13 | 3.20 | 218847 | 6909.80 | 0.46% |
| 2025-01-08 | 3.21 | 3.20 | -0.01 | -0.31% | 3.15 | 3.23 | 246371 | 7876.51 | 0.52% |
| 2025-01-07 | 3.25 | 3.21 | -0.04 | -1.23% | 3.19 | 3.26 | 235177 | 7550.92 | 0.49% |
| 2025-01-06 | 3.24 | 3.25 | 0.01 | 0.31% | 3.21 | 3.28 | 231040 | 7484.56 | 0.49% |
| 2025-01-03 | 3.26 | 3.24 | -0.01 | -0.31% | 3.23 | 3.31 | 280483 | 9179.36 | 0.59% |
| 2025-01-02 | 3.35 | 3.25 | -0.10 | -2.99% | 3.23 | 3.40 | 296718 | 9859.54 | 0.62% |
| 2024-12-31 | 3.40 | 3.35 | -0.05 | -1.47% | 3.35 | 3.41 | 175101 | 5925.24 | 0.37% |
| 2024-12-30 | 3.40 | 3.40 | -0.01 | -0.29% | 3.38 | 3.41 | 116838 | 3967.92 | 0.25% |
上证大盘股票行情在线 K线走势图
