秦安股份(603758)股票行情
秦安股份(603758)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 |
|---|
| 2025-12-17 | 18.26 | 18.40 | 0.53 | 2.97% | 17.85 | 18.88 | 88661 | 16242.99 | 2.02% |
| 2025-12-16 | 18.40 | 17.87 | -0.64 | -3.46% | 17.73 | 18.50 | 52152 | 9358.22 | 1.19% |
| 2025-12-15 | 18.42 | 18.51 | 0.06 | 0.33% | 18.27 | 18.68 | 51379 | 9470.89 | 1.17% |
| 2025-12-12 | 18.64 | 18.45 | -0.24 | -1.28% | 18.35 | 18.92 | 77023 | 14325.19 | 1.76% |
| 2025-12-11 | 19.47 | 18.69 | -0.80 | -4.10% | 18.52 | 19.50 | 96998 | 18277.97 | 2.21% |
| 2025-12-10 | 19.31 | 19.49 | 0.20 | 1.04% | 19.01 | 19.81 | 104549 | 20237.41 | 2.38% |
| 2025-12-09 | 18.87 | 19.29 | 0.23 | 1.21% | 18.85 | 19.53 | 119463 | 22957.19 | 2.72% |
| 2025-12-08 | 19.35 | 19.06 | -0.06 | -0.31% | 18.78 | 19.45 | 120963 | 23024.47 | 2.76% |
| 2025-12-05 | 17.85 | 19.12 | 1.31 | 7.36% | 17.77 | 19.35 | 217334 | 40761.76 | 4.95% |
| 2025-12-04 | 18.52 | 17.81 | -0.56 | -3.05% | 17.38 | 18.64 | 141884 | 25260.66 | 3.23% |
| 2025-12-03 | 18.50 | 18.37 | -0.22 | -1.18% | 18.23 | 18.83 | 118826 | 21894.80 | 2.71% |
| 2025-12-02 | 18.80 | 18.59 | -0.28 | -1.48% | 18.28 | 18.98 | 158998 | 29501.08 | 3.62% |
| 2025-12-01 | 18.44 | 18.87 | 0.97 | 5.42% | 18.18 | 18.98 | 315447 | 58820.85 | 7.19% |
| 2025-11-28 | 16.18 | 17.90 | 1.63 | 10.02% | 16.11 | 17.90 | 294142 | 51545.03 | 6.70% |
| 2025-11-27 | 15.50 | 16.27 | 0.78 | 5.04% | 15.45 | 16.80 | 118651 | 19452.75 | 2.70% |
| 2025-11-26 | 15.73 | 15.49 | -0.34 | -2.15% | 15.41 | 15.87 | 33512 | 5239.91 | 0.76% |
| 2025-11-25 | 15.61 | 15.83 | 0.22 | 1.41% | 15.50 | 16.09 | 42464 | 6736.75 | 0.97% |
| 2025-11-24 | 16.12 | 15.61 | -0.45 | -2.80% | 15.45 | 16.19 | 72944 | 11433.72 | 1.66% |
| 2025-11-21 | 16.58 | 16.06 | -0.52 | -3.14% | 16.04 | 17.07 | 86792 | 14296.10 | 1.98% |
| 2025-11-20 | 16.57 | 16.58 | 0.02 | 0.12% | 16.50 | 16.90 | 65918 | 10972.59 | 1.50% |
| 2025-11-19 | 16.49 | 16.56 | 0.05 | 0.30% | 16.12 | 16.79 | 59580 | 9778.32 | 1.36% |
| 2025-11-18 | 16.50 | 16.51 | -0.08 | -0.48% | 16.41 | 17.06 | 60985 | 10120.42 | 1.39% |
| 2025-11-17 | 16.42 | 16.59 | 0.07 | 0.42% | 16.12 | 16.69 | 106024 | 17439.42 | 2.42% |
| 2025-11-14 | 15.45 | 16.52 | 0.95 | 6.10% | 15.25 | 16.86 | 178916 | 29410.74 | 4.08% |
| 2025-11-13 | 15.01 | 15.57 | 0.18 | 1.17% | 14.84 | 15.71 | 115415 | 17639.40 | 2.63% |
| 2025-11-12 | 15.98 | 15.39 | 0.62 | 4.20% | 15.04 | 15.98 | 196336 | 30450.47 | 4.47% |
| 2025-11-11 | 14.71 | 14.77 | 0.04 | 0.27% | 14.56 | 14.96 | 44158 | 6518.39 | 1.01% |
| 2025-11-10 | 14.52 | 14.73 | 0.13 | 0.89% | 14.51 | 14.86 | 39305 | 5780.77 | 0.90% |
| 2025-11-07 | 15.02 | 14.60 | -0.35 | -2.34% | 14.58 | 15.04 | 44306 | 6504.16 | 1.01% |
| 2025-11-06 | 14.52 | 14.95 | 0.43 | 2.96% | 14.47 | 14.96 | 43359 | 6372.94 | 0.99% |
| 2025-11-05 | 14.46 | 14.52 | -0.02 | -0.14% | 14.29 | 14.52 | 33559 | 4838.74 | 0.76% |
| 2025-11-04 | 14.69 | 14.54 | -0.24 | -1.62% | 14.38 | 14.78 | 41999 | 6101.51 | 0.96% |
| 2025-11-03 | 15.22 | 14.78 | -0.46 | -3.02% | 14.66 | 15.22 | 71208 | 10532.68 | 1.62% |
| 2025-10-31 | 14.95 | 15.24 | 0.28 | 1.87% | 14.80 | 15.31 | 68201 | 10337.87 | 1.55% |
| 2025-10-30 | 15.06 | 14.96 | -0.21 | -1.38% | 14.90 | 15.21 | 44387 | 6664.56 | 1.01% |
| 2025-10-29 | 15.30 | 15.17 | -0.13 | -0.85% | 14.90 | 15.45 | 70436 | 10623.76 | 1.61% |
| 2025-10-28 | 14.81 | 15.30 | 0.55 | 3.73% | 14.66 | 15.98 | 146276 | 22630.88 | 3.33% |
| 2025-10-27 | 14.46 | 14.75 | 0.45 | 3.15% | 14.39 | 15.10 | 85816 | 12643.98 | 1.96% |
| 2025-10-24 | 14.16 | 14.30 | 0.15 | 1.06% | 14.13 | 14.33 | 38278 | 5452.90 | 0.87% |
| 2025-10-23 | 14.27 | 14.15 | -0.18 | -1.26% | 13.93 | 14.30 | 49358 | 6950.29 | 1.12% |
| 2025-10-22 | 14.47 | 14.33 | -0.26 | -1.78% | 14.27 | 14.74 | 55666 | 8053.46 | 1.27% |
| 2025-10-21 | 14.45 | 14.59 | 0.14 | 0.97% | 14.22 | 14.67 | 64831 | 9382.17 | 1.48% |
| 2025-10-20 | 14.58 | 14.45 | 0.04 | 0.28% | 14.30 | 14.73 | 69305 | 10044.56 | 1.58% |
| 2025-10-17 | 14.99 | 14.41 | -0.45 | -3.03% | 14.34 | 15.45 | 132322 | 19389.65 | 3.02% |
| 2025-10-16 | 16.51 | 14.86 | -1.65 | -9.99% | 14.86 | 16.55 | 250725 | 39048.29 | 5.71% |
| 2025-10-15 | 15.75 | 16.51 | 0.70 | 4.43% | 15.75 | 17.17 | 191732 | 31994.26 | 4.37% |
| 2025-10-14 | 16.10 | 15.81 | -0.29 | -1.80% | 15.61 | 16.75 | 130080 | 20973.89 | 2.96% |
| 2025-10-13 | 15.65 | 16.10 | -0.29 | -1.77% | 15.41 | 16.30 | 146161 | 23408.66 | 3.33% |
| 2025-10-10 | 15.48 | 16.39 | 0.97 | 6.29% | 15.46 | 16.96 | 235522 | 38713.33 | 5.37% |
| 2025-10-09 | 15.61 | 15.42 | -0.18 | -1.15% | 15.16 | 15.76 | 88813 | 13652.06 | 2.02% |
| 2025-09-30 | 15.80 | 15.60 | -0.32 | -2.01% | 15.59 | 16.20 | 86542 | 13640.46 | 1.97% |
| 2025-09-29 | 16.38 | 15.92 | -0.44 | -2.69% | 15.85 | 16.88 | 105368 | 16970.49 | 2.40% |
| 2025-09-26 | 16.88 | 16.36 | -0.54 | -3.20% | 16.33 | 17.00 | 102776 | 17077.37 | 2.34% |
| 2025-09-25 | 16.10 | 16.90 | 0.80 | 4.97% | 16.05 | 17.48 | 153050 | 25944.59 | 3.49% |
| 2025-09-24 | 15.94 | 16.10 | 0.16 | 1.00% | 15.63 | 16.19 | 90524 | 14454.83 | 2.06% |
| 2025-09-23 | 15.62 | 15.94 | 0.17 | 1.08% | 15.31 | 15.97 | 82359 | 12899.64 | 1.88% |
| 2025-09-22 | 15.91 | 15.77 | -0.17 | -1.07% | 15.63 | 16.10 | 75787 | 12012.39 | 1.73% |
| 2025-09-19 | 15.72 | 15.94 | 0.27 | 1.72% | 15.41 | 16.64 | 166004 | 26789.79 | 3.78% |
| 2025-09-18 | 16.14 | 15.67 | -0.63 | -3.87% | 15.38 | 16.36 | 163580 | 26136.34 | 3.73% |
| 2025-09-17 | 15.41 | 16.30 | 0.97 | 6.33% | 15.30 | 16.65 | 248826 | 40281.21 | 5.67% |
| 2025-09-16 | 15.26 | 15.33 | 0.05 | 0.33% | 15.20 | 15.50 | 77747 | 11910.59 | 1.77% |
| 2025-09-15 | 14.87 | 15.28 | 0.41 | 2.76% | 14.77 | 15.60 | 129297 | 19673.15 | 2.95% |
| 2025-09-12 | 14.89 | 14.87 | -0.07 | -0.47% | 14.78 | 15.19 | 75609 | 11331.84 | 1.72% |
| 2025-09-11 | 14.76 | 14.94 | 0.03 | 0.20% | 14.66 | 15.07 | 80273 | 11922.31 | 1.83% |
| 2025-09-10 | 14.45 | 14.91 | 0.31 | 2.12% | 14.45 | 15.27 | 106521 | 15796.76 | 2.43% |
| 2025-09-09 | 14.91 | 14.60 | -0.30 | -2.01% | 14.52 | 15.15 | 87352 | 12956.30 | 1.99% |
| 2025-09-08 | 13.86 | 14.90 | 1.04 | 7.50% | 13.72 | 15.17 | 164752 | 23815.36 | 3.75% |
| 2025-09-05 | 13.74 | 13.86 | 0.06 | 0.43% | 13.50 | 13.93 | 67575 | 9295.70 | 1.54% |
| 2025-09-04 | 13.91 | 13.80 | -0.15 | -1.08% | 13.50 | 14.18 | 91161 | 12617.24 | 2.08% |
| 2025-09-03 | 14.39 | 13.95 | -0.43 | -2.99% | 13.88 | 14.79 | 99781 | 14298.48 | 2.27% |
| 2025-09-02 | 14.03 | 14.38 | -0.59 | -3.94% | 14.03 | 14.72 | 151873 | 21809.60 | 3.46% |
| 2025-09-01 | 15.80 | 14.97 | -0.53 | -3.42% | 14.78 | 15.80 | 167382 | 25296.21 | 3.81% |
| 2025-08-29 | 15.76 | 15.50 | -0.25 | -1.59% | 15.27 | 15.99 | 101914 | 15785.83 | 2.32% |
| 2025-08-28 | 15.89 | 15.75 | -0.14 | -0.88% | 15.51 | 16.23 | 130852 | 20757.09 | 2.98% |
| 2025-08-27 | 15.77 | 15.89 | 0.09 | 0.57% | 15.69 | 16.55 | 223207 | 35939.41 | 5.09% |
| 2025-08-26 | 15.83 | 15.80 | -0.16 | -1.00% | 15.50 | 16.11 | 156632 | 24790.91 | 3.57% |
| 2025-08-25 | 16.75 | 15.96 | 0.29 | 1.85% | 15.69 | 16.80 | 227381 | 36525.86 | 5.18% |
| 2025-08-22 | 16.21 | 15.67 | -0.63 | -3.87% | 15.50 | 16.69 | 311831 | 49566.70 | 7.11% |
| 2025-08-21 | 15.20 | 16.30 | 1.12 | 7.38% | 15.19 | 16.70 | 345122 | 56176.27 | 7.87% |
| 2025-08-20 | 14.16 | 15.18 | 0.99 | 6.98% | 14.02 | 15.49 | 246285 | 36304.45 | 5.61% |
上证大盘股票行情在线 K线走势图
秦安股份(603758)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
