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 |
|---|
| 2025-09-16 | 3.51 | 3.55 | 0.04 | 1.14% | 3.50 | 3.55 | 152717 | 5377.07 | 0.32% |
| 2025-09-15 | 3.52 | 3.51 | -0.01 | -0.28% | 3.49 | 3.56 | 199256 | 7007.08 | 0.42% |
| 2025-09-12 | 3.49 | 3.52 | 0.03 | 0.86% | 3.48 | 3.53 | 207632 | 7297.04 | 0.44% |
| 2025-09-11 | 3.47 | 3.49 | 0.02 | 0.58% | 3.43 | 3.50 | 178352 | 6174.83 | 0.37% |
| 2025-09-10 | 3.46 | 3.47 | 0.01 | 0.29% | 3.43 | 3.48 | 179879 | 6210.36 | 0.38% |
| 2025-09-09 | 3.46 | 3.46 | 0.00 | 0.00% | 3.43 | 3.48 | 193784 | 6691.54 | 0.41% |
| 2025-09-08 | 3.40 | 3.46 | 0.06 | 1.76% | 3.39 | 3.48 | 298844 | 10310.74 | 0.63% |
| 2025-09-05 | 3.43 | 3.40 | -0.04 | -1.16% | 3.35 | 3.43 | 296562 | 10038.91 | 0.62% |
| 2025-09-04 | 3.39 | 3.44 | 0.05 | 1.47% | 3.36 | 3.44 | 273294 | 9314.69 | 0.57% |
| 2025-09-03 | 3.47 | 3.39 | -0.09 | -2.59% | 3.37 | 3.48 | 307739 | 10471.83 | 0.65% |
| 2025-09-02 | 3.42 | 3.48 | 0.07 | 2.05% | 3.41 | 3.48 | 385389 | 13289.85 | 0.81% |
| 2025-09-01 | 3.43 | 3.41 | -0.01 | -0.29% | 3.35 | 3.45 | 374301 | 12773.29 | 0.79% |
| 2025-08-29 | 3.35 | 3.42 | 0.06 | 1.79% | 3.34 | 3.45 | 398081 | 13588.17 | 0.84% |
| 2025-08-28 | 3.33 | 3.36 | 0.03 | 0.90% | 3.28 | 3.37 | 249135 | 8287.24 | 0.52% |
| 2025-08-27 | 3.39 | 3.33 | -0.06 | -1.77% | 3.32 | 3.39 | 214237 | 7183.26 | 0.45% |
| 2025-08-26 | 3.42 | 3.39 | -0.03 | -0.88% | 3.38 | 3.42 | 152598 | 5191.46 | 0.32% |
| 2025-08-25 | 3.39 | 3.42 | 0.04 | 1.18% | 3.38 | 3.45 | 289136 | 9881.71 | 0.61% |
| 2025-08-22 | 3.37 | 3.38 | 0.01 | 0.30% | 3.33 | 3.38 | 197444 | 6619.14 | 0.42% |
| 2025-08-21 | 3.36 | 3.37 | 0.00 | 0.00% | 3.34 | 3.38 | 216132 | 7264.68 | 0.45% |
| 2025-08-20 | 3.33 | 3.37 | 0.03 | 0.90% | 3.31 | 3.37 | 171591 | 5720.67 | 0.36% |
| 2025-08-19 | 3.34 | 3.34 | 0.00 | 0.00% | 3.32 | 3.36 | 175707 | 5868.00 | 0.37% |
| 2025-08-18 | 3.35 | 3.34 | -0.01 | -0.30% | 3.34 | 3.38 | 249774 | 8390.12 | 0.53% |
| 2025-08-15 | 3.33 | 3.35 | 0.02 | 0.60% | 3.32 | 3.37 | 254396 | 8514.17 | 0.53% |
| 2025-08-14 | 3.39 | 3.33 | -0.06 | -1.77% | 3.32 | 3.43 | 310317 | 10488.62 | 0.65% |
| 2025-08-13 | 3.36 | 3.39 | 0.02 | 0.59% | 3.33 | 3.40 | 254562 | 8568.81 | 0.54% |
| 2025-08-12 | 3.34 | 3.37 | 0.03 | 0.90% | 3.33 | 3.39 | 265212 | 8929.70 | 0.56% |
| 2025-08-11 | 3.33 | 3.34 | 0.01 | 0.30% | 3.30 | 3.35 | 186536 | 6213.11 | 0.39% |
| 2025-08-08 | 3.29 | 3.33 | 0.05 | 1.52% | 3.28 | 3.33 | 132600 | 4389.32 | 0.28% |
| 2025-08-07 | 3.27 | 3.28 | 0.01 | 0.31% | 3.25 | 3.30 | 155506 | 5098.22 | 0.33% |
| 2025-08-06 | 3.27 | 3.27 | 0.00 | 0.00% | 3.24 | 3.28 | 146462 | 4778.85 | 0.31% |
| 2025-08-05 | 3.24 | 3.27 | 0.03 | 0.93% | 3.23 | 3.27 | 127757 | 4165.44 | 0.27% |
| 2025-08-04 | 3.23 | 3.24 | 0.00 | 0.00% | 3.22 | 3.26 | 151680 | 4912.13 | 0.32% |
| 2025-08-01 | 3.24 | 3.24 | 0.00 | 0.00% | 3.23 | 3.27 | 131294 | 4265.91 | 0.28% |
| 2025-07-31 | 3.31 | 3.24 | -0.07 | -2.11% | 3.23 | 3.31 | 242132 | 7879.55 | 0.51% |
| 2025-07-30 | 3.31 | 3.31 | 0.00 | 0.00% | 3.30 | 3.35 | 183712 | 6102.53 | 0.39% |
| 2025-07-29 | 3.30 | 3.31 | 0.01 | 0.30% | 3.27 | 3.32 | 132155 | 4350.40 | 0.28% |
| 2025-07-28 | 3.35 | 3.30 | -0.05 | -1.49% | 3.29 | 3.35 | 192219 | 6372.67 | 0.40% |
| 2025-07-25 | 3.40 | 3.35 | -0.06 | -1.76% | 3.34 | 3.42 | 153157 | 5162.67 | 0.32% |
| 2025-07-24 | 3.39 | 3.41 | 0.03 | 0.89% | 3.34 | 3.41 | 241597 | 8171.39 | 0.51% |
| 2025-07-23 | 3.40 | 3.38 | -0.01 | -0.29% | 3.36 | 3.41 | 163209 | 5529.61 | 0.34% |
| 2025-07-22 | 3.34 | 3.39 | 0.05 | 1.50% | 3.32 | 3.39 | 184883 | 6215.79 | 0.39% |
| 2025-07-21 | 3.27 | 3.34 | 0.07 | 2.14% | 3.26 | 3.35 | 229803 | 7641.74 | 0.48% |
| 2025-07-18 | 3.25 | 3.27 | 0.03 | 0.93% | 3.24 | 3.27 | 141928 | 4620.37 | 0.30% |
| 2025-07-17 | 3.34 | 3.32 | -0.02 | -0.60% | 3.29 | 3.35 | 144387 | 4782.96 | 0.30% |
| 2025-07-16 | 3.33 | 3.34 | 0.01 | 0.30% | 3.32 | 3.35 | 126350 | 4217.77 | 0.27% |
| 2025-07-15 | 3.37 | 3.33 | -0.04 | -1.19% | 3.32 | 3.39 | 155660 | 5207.75 | 0.33% |
| 2025-07-14 | 3.37 | 3.37 | 0.00 | 0.00% | 3.36 | 3.40 | 131693 | 4453.52 | 0.28% |
| 2025-07-11 | 3.37 | 3.37 | 0.01 | 0.30% | 3.35 | 3.39 | 166428 | 5611.08 | 0.35% |
| 2025-07-10 | 3.33 | 3.36 | 0.02 | 0.60% | 3.32 | 3.37 | 144966 | 4857.84 | 0.30% |
| 2025-07-09 | 3.34 | 3.34 | 0.01 | 0.30% | 3.32 | 3.36 | 156319 | 5222.59 | 0.33% |
| 2025-07-08 | 3.34 | 3.33 | -0.01 | -0.30% | 3.31 | 3.36 | 177719 | 5917.21 | 0.37% |
| 2025-07-07 | 3.32 | 3.34 | 0.02 | 0.60% | 3.30 | 3.34 | 150595 | 5007.04 | 0.32% |
| 2025-07-04 | 3.28 | 3.32 | 0.04 | 1.22% | 3.27 | 3.33 | 260520 | 8631.32 | 0.55% |
| 2025-07-03 | 3.28 | 3.28 | 0.00 | 0.00% | 3.26 | 3.29 | 125785 | 4123.14 | 0.26% |
| 2025-07-02 | 3.25 | 3.28 | 0.03 | 0.92% | 3.25 | 3.29 | 226786 | 7423.21 | 0.48% |
| 2025-07-01 | 3.23 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 142724 | 4626.63 | 0.30% |
| 2025-06-30 | 3.27 | 3.23 | -0.04 | -1.22% | 3.21 | 3.27 | 204071 | 6593.74 | 0.43% |
| 2025-06-27 | 3.27 | 3.27 | 0.00 | 0.00% | 3.25 | 3.29 | 160145 | 5230.23 | 0.34% |
| 2025-06-26 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.29 | 112756 | 3690.55 | 0.24% |
| 2025-06-25 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.30 | 184286 | 6030.85 | 0.39% |
| 2025-06-24 | 3.27 | 3.26 | -0.03 | -0.91% | 3.23 | 3.28 | 224190 | 7291.87 | 0.47% |
| 2025-06-23 | 3.25 | 3.29 | 0.04 | 1.23% | 3.24 | 3.29 | 248494 | 8133.05 | 0.52% |
| 2025-06-20 | 3.19 | 3.25 | 0.06 | 1.88% | 3.18 | 3.25 | 226840 | 7322.87 | 0.48% |
| 2025-06-19 | 3.24 | 3.19 | -0.05 | -1.54% | 3.17 | 3.24 | 210943 | 6745.98 | 0.44% |
| 2025-06-18 | 3.25 | 3.24 | -0.01 | -0.31% | 3.23 | 3.27 | 162235 | 5270.41 | 0.34% |
| 2025-06-17 | 3.22 | 3.25 | 0.04 | 1.25% | 3.21 | 3.25 | 151620 | 4899.59 | 0.32% |
| 2025-06-16 | 3.21 | 3.21 | -0.01 | -0.31% | 3.20 | 3.24 | 168921 | 5434.33 | 0.36% |
| 2025-06-13 | 3.22 | 3.22 | -0.01 | -0.31% | 3.21 | 3.25 | 163722 | 5287.96 | 0.34% |
| 2025-06-12 | 3.25 | 3.23 | -0.02 | -0.62% | 3.22 | 3.26 | 145756 | 4706.67 | 0.31% |
| 2025-06-11 | 3.24 | 3.25 | 0.01 | 0.31% | 3.21 | 3.26 | 181249 | 5877.70 | 0.38% |
| 2025-06-10 | 3.21 | 3.24 | 0.04 | 1.25% | 3.20 | 3.25 | 304709 | 9824.92 | 0.64% |
| 2025-06-09 | 3.22 | 3.20 | -0.02 | -0.62% | 3.19 | 3.23 | 174797 | 5601.44 | 0.37% |
| 2025-06-06 | 3.21 | 3.22 | 0.02 | 0.63% | 3.19 | 3.23 | 219638 | 7057.24 | 0.46% |
| 2025-06-05 | 3.22 | 3.20 | -0.02 | -0.62% | 3.19 | 3.23 | 135389 | 4338.61 | 0.28% |
| 2025-06-04 | 3.25 | 3.22 | -0.02 | -0.62% | 3.19 | 3.25 | 213816 | 6869.94 | 0.45% |
| 2025-06-03 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.26 | 179016 | 5797.22 | 0.38% |
| 2025-05-30 | 3.28 | 3.26 | -0.02 | -0.61% | 3.26 | 3.30 | 144484 | 4733.35 | 0.30% |
| 2025-05-29 | 3.26 | 3.28 | 0.02 | 0.61% | 3.25 | 3.30 | 140366 | 4606.01 | 0.30% |
| 2025-05-28 | 3.25 | 3.26 | 0.01 | 0.31% | 3.23 | 3.27 | 108952 | 3541.37 | 0.23% |
| 2025-05-27 | 3.25 | 3.25 | 0.01 | 0.31% | 3.23 | 3.26 | 113671 | 3689.21 | 0.24% |
上证大盘股票行情在线 K线走势图
