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 |
|---|
| 2026-02-06 | 3.57 | 3.53 | -0.04 | -1.12% | 3.52 | 3.58 | 241709 | 8583.43 | 0.51% |
| 2026-02-05 | 3.60 | 3.57 | 0.00 | 0.00% | 3.55 | 3.60 | 229608 | 8209.04 | 0.48% |
| 2026-02-04 | 3.48 | 3.57 | 0.09 | 2.59% | 3.47 | 3.59 | 346747 | 12300.67 | 0.73% |
| 2026-02-03 | 3.54 | 3.48 | -0.04 | -1.14% | 3.46 | 3.57 | 354005 | 12390.89 | 0.74% |
| 2026-02-02 | 3.62 | 3.52 | -0.10 | -2.76% | 3.52 | 3.65 | 346994 | 12441.03 | 0.73% |
| 2026-01-30 | 3.62 | 3.62 | -0.01 | -0.28% | 3.60 | 3.68 | 301286 | 10951.41 | 0.63% |
| 2026-01-29 | 3.62 | 3.63 | 0.00 | 0.00% | 3.57 | 3.67 | 370265 | 13410.74 | 0.78% |
| 2026-01-28 | 3.54 | 3.63 | 0.09 | 2.54% | 3.54 | 3.65 | 472084 | 17037.49 | 0.99% |
| 2026-01-27 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.59 | 267309 | 9487.27 | 0.56% |
| 2026-01-26 | 3.55 | 3.58 | 0.04 | 1.13% | 3.50 | 3.59 | 393199 | 13969.86 | 0.83% |
| 2026-01-23 | 3.50 | 3.54 | 0.04 | 1.14% | 3.49 | 3.55 | 288705 | 10165.05 | 0.61% |
| 2026-01-22 | 3.46 | 3.50 | 0.04 | 1.16% | 3.46 | 3.50 | 251515 | 8759.64 | 0.53% |
| 2026-01-21 | 3.48 | 3.46 | -0.03 | -0.86% | 3.44 | 3.49 | 224785 | 7790.96 | 0.47% |
| 2026-01-20 | 3.45 | 3.49 | 0.04 | 1.16% | 3.44 | 3.50 | 222490 | 7724.53 | 0.47% |
| 2026-01-19 | 3.44 | 3.45 | 0.00 | 0.00% | 3.43 | 3.47 | 172233 | 5945.42 | 0.36% |
| 2026-01-16 | 3.46 | 3.45 | 0.00 | 0.00% | 3.43 | 3.49 | 239500 | 8279.54 | 0.50% |
| 2026-01-15 | 3.49 | 3.45 | -0.05 | -1.43% | 3.44 | 3.51 | 260170 | 9026.12 | 0.55% |
| 2026-01-14 | 3.52 | 3.50 | -0.03 | -0.85% | 3.48 | 3.56 | 310860 | 10974.00 | 0.65% |
| 2026-01-13 | 3.53 | 3.53 | 0.00 | 0.00% | 3.51 | 3.56 | 304934 | 10782.99 | 0.64% |
| 2026-01-12 | 3.49 | 3.53 | 0.03 | 0.86% | 3.48 | 3.54 | 265395 | 9308.27 | 0.56% |
| 2026-01-09 | 3.50 | 3.50 | 0.00 | 0.00% | 3.48 | 3.51 | 207774 | 7261.10 | 0.44% |
| 2026-01-08 | 3.51 | 3.50 | -0.02 | -0.57% | 3.49 | 3.53 | 183988 | 6449.29 | 0.39% |
| 2026-01-07 | 3.55 | 3.52 | -0.03 | -0.85% | 3.51 | 3.55 | 172863 | 6097.87 | 0.36% |
| 2026-01-06 | 3.50 | 3.55 | 0.05 | 1.43% | 3.49 | 3.56 | 184725 | 6523.35 | 0.39% |
| 2026-01-05 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.51 | 211577 | 7395.65 | 0.44% |
| 2025-12-31 | 3.49 | 3.49 | 0.01 | 0.29% | 3.47 | 3.51 | 152003 | 5307.86 | 0.32% |
| 2025-12-30 | 3.53 | 3.48 | -0.05 | -1.42% | 3.47 | 3.54 | 215126 | 7511.47 | 0.45% |
| 2025-12-29 | 3.56 | 3.53 | -0.04 | -1.12% | 3.53 | 3.59 | 173015 | 6147.67 | 0.36% |
| 2025-12-26 | 3.56 | 3.57 | 0.00 | 0.00% | 3.55 | 3.59 | 146815 | 5241.73 | 0.31% |
| 2025-12-25 | 3.55 | 3.57 | 0.03 | 0.85% | 3.54 | 3.58 | 148397 | 5285.22 | 0.31% |
| 2025-12-24 | 3.54 | 3.54 | 0.00 | 0.00% | 3.52 | 3.57 | 165410 | 5860.95 | 0.35% |
| 2025-12-23 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.60 | 147468 | 5244.36 | 0.31% |
| 2025-12-22 | 3.57 | 3.58 | 0.00 | 0.00% | 3.55 | 3.61 | 165741 | 5937.96 | 0.35% |
| 2025-12-19 | 3.55 | 3.58 | 0.04 | 1.13% | 3.52 | 3.59 | 200768 | 7150.26 | 0.42% |
| 2025-12-18 | 3.54 | 3.54 | 0.00 | 0.00% | 3.52 | 3.56 | 166368 | 5887.16 | 0.35% |
| 2025-12-17 | 3.49 | 3.54 | 0.05 | 1.43% | 3.46 | 3.56 | 225423 | 7911.75 | 0.47% |
| 2025-12-16 | 3.54 | 3.49 | -0.05 | -1.41% | 3.49 | 3.55 | 173526 | 6087.85 | 0.36% |
| 2025-12-15 | 3.47 | 3.54 | 0.06 | 1.72% | 3.46 | 3.56 | 245328 | 8662.13 | 0.52% |
| 2025-12-12 | 3.47 | 3.48 | 0.02 | 0.58% | 3.44 | 3.50 | 287427 | 9980.23 | 0.60% |
| 2025-12-11 | 3.56 | 3.46 | -0.10 | -2.81% | 3.45 | 3.56 | 391189 | 13658.10 | 0.82% |
| 2025-12-10 | 3.51 | 3.56 | 0.04 | 1.14% | 3.50 | 3.58 | 249545 | 8856.53 | 0.52% |
| 2025-12-09 | 3.55 | 3.52 | -0.02 | -0.56% | 3.49 | 3.55 | 210230 | 7394.86 | 0.44% |
| 2025-12-08 | 3.58 | 3.54 | -0.04 | -1.12% | 3.52 | 3.60 | 227669 | 8072.35 | 0.48% |
| 2025-12-05 | 3.57 | 3.58 | 0.00 | 0.00% | 3.52 | 3.58 | 227476 | 8079.19 | 0.48% |
| 2025-12-04 | 3.59 | 3.58 | -0.02 | -0.56% | 3.57 | 3.63 | 203247 | 7307.89 | 0.43% |
| 2025-12-03 | 3.57 | 3.60 | 0.03 | 0.84% | 3.55 | 3.60 | 200334 | 7170.76 | 0.42% |
| 2025-12-02 | 3.55 | 3.57 | 0.02 | 0.56% | 3.53 | 3.59 | 219350 | 7805.53 | 0.46% |
| 2025-12-01 | 3.53 | 3.55 | 0.02 | 0.57% | 3.52 | 3.56 | 189241 | 6699.51 | 0.40% |
| 2025-11-28 | 3.50 | 3.53 | 0.02 | 0.57% | 3.48 | 3.54 | 187622 | 6602.41 | 0.39% |
| 2025-11-27 | 3.51 | 3.51 | 0.00 | 0.00% | 3.47 | 3.52 | 183085 | 6405.36 | 0.38% |
| 2025-11-26 | 3.52 | 3.51 | -0.01 | -0.28% | 3.50 | 3.55 | 224320 | 7903.51 | 0.47% |
| 2025-11-25 | 3.53 | 3.52 | -0.01 | -0.28% | 3.50 | 3.54 | 226803 | 7991.22 | 0.48% |
| 2025-11-24 | 3.55 | 3.53 | -0.01 | -0.28% | 3.52 | 3.58 | 237399 | 8418.38 | 0.50% |
| 2025-11-21 | 3.60 | 3.54 | -0.08 | -2.21% | 3.53 | 3.65 | 375361 | 13455.92 | 0.79% |
| 2025-11-20 | 3.61 | 3.62 | 0.00 | 0.00% | 3.60 | 3.66 | 238010 | 8634.19 | 0.50% |
| 2025-11-19 | 3.63 | 3.62 | -0.01 | -0.28% | 3.59 | 3.65 | 207211 | 7483.18 | 0.44% |
| 2025-11-18 | 3.70 | 3.63 | -0.08 | -2.16% | 3.60 | 3.71 | 358401 | 13012.84 | 0.75% |
| 2025-11-17 | 3.75 | 3.71 | -0.03 | -0.80% | 3.68 | 3.76 | 299253 | 11106.17 | 0.63% |
| 2025-11-14 | 3.71 | 3.74 | 0.02 | 0.54% | 3.69 | 3.78 | 346874 | 12993.91 | 0.73% |
| 2025-11-13 | 3.69 | 3.72 | 0.01 | 0.27% | 3.65 | 3.73 | 402203 | 14854.33 | 0.85% |
| 2025-11-12 | 3.76 | 3.71 | -0.06 | -1.59% | 3.69 | 3.79 | 442536 | 16507.14 | 0.93% |
| 2025-11-11 | 3.80 | 3.77 | -0.03 | -0.79% | 3.75 | 3.82 | 346947 | 13096.40 | 0.73% |
| 2025-11-10 | 3.75 | 3.80 | 0.05 | 1.33% | 3.71 | 3.80 | 387436 | 14588.51 | 0.81% |
| 2025-11-07 | 3.78 | 3.75 | -0.04 | -1.06% | 3.73 | 3.81 | 470221 | 17647.91 | 0.99% |
| 2025-11-06 | 3.86 | 3.79 | -0.10 | -2.57% | 3.77 | 3.88 | 685647 | 25999.41 | 1.44% |
| 2025-11-05 | 3.85 | 3.89 | -0.02 | -0.51% | 3.79 | 3.96 | 727162 | 28130.50 | 1.53% |
| 2025-11-04 | 3.82 | 3.91 | 0.09 | 2.36% | 3.78 | 3.94 | 815219 | 31482.19 | 1.71% |
| 2025-11-03 | 3.78 | 3.82 | 0.03 | 0.79% | 3.73 | 3.83 | 693968 | 26283.11 | 1.46% |
| 2025-10-31 | 3.89 | 3.79 | -0.14 | -3.56% | 3.77 | 3.92 | 1050665 | 40197.87 | 2.21% |
| 2025-10-30 | 3.84 | 3.93 | 0.09 | 2.34% | 3.81 | 4.16 | 1726965 | 68409.99 | 3.63% |
| 2025-10-29 | 4.02 | 3.84 | -0.11 | -2.78% | 3.80 | 4.07 | 1681002 | 64922.86 | 3.53% |
| 2025-10-28 | 3.61 | 3.95 | 0.36 | 10.03% | 3.61 | 3.95 | 1383252 | 53514.91 | 2.91% |
| 2025-10-27 | 3.66 | 3.59 | -0.05 | -1.37% | 3.58 | 3.69 | 860558 | 31145.43 | 1.81% |
| 2025-10-24 | 3.73 | 3.64 | -0.27 | -6.91% | 3.63 | 3.83 | 1474781 | 54525.26 | 3.10% |
| 2025-10-23 | 3.56 | 3.91 | 0.36 | 10.14% | 3.56 | 3.91 | 1516674 | 57969.00 | 3.19% |
| 2025-10-22 | 3.57 | 3.55 | -0.02 | -0.56% | 3.53 | 3.59 | 163196 | 5807.24 | 0.34% |
| 2025-10-21 | 3.53 | 3.57 | 0.03 | 0.85% | 3.51 | 3.59 | 269373 | 9573.17 | 0.57% |
| 2025-10-20 | 3.49 | 3.54 | 0.06 | 1.72% | 3.47 | 3.55 | 316247 | 11119.96 | 0.66% |
| 2025-10-17 | 3.52 | 3.48 | -0.04 | -1.14% | 3.48 | 3.55 | 280330 | 9863.12 | 0.59% |
| 2025-10-16 | 3.49 | 3.52 | 0.03 | 0.86% | 3.47 | 3.53 | 300870 | 10550.09 | 0.63% |
上证大盘股票行情在线 K线走势图
秦港股份(601326)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
