秦安股份 (603758) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	14.87	15.28	0.41	2.76%	14.77	15.60	129297	19673	2.95%
2025-09-12	14.89	14.87	-0.07	-0.47%	14.78	15.19	75609	11331	1.72%
2025-09-11	14.76	14.94	0.03	0.20%	14.66	15.07	80273	11922	1.83%
2025-09-10	14.45	14.91	0.31	2.12%	14.45	15.27	106521	15796	2.43%
2025-09-09	14.91	14.60	-0.30	-2.01%	14.52	15.15	87352	12956	1.99%
2025-09-08	13.86	14.90	1.04	7.50%	13.72	15.17	164752	23815	3.75%
2025-09-05	13.74	13.86	0.06	0.43%	13.50	13.93	67575	9295	1.54%
2025-09-04	13.91	13.80	-0.15	-1.08%	13.50	14.18	91161	12617	2.08%
2025-09-03	14.39	13.95	-0.43	-2.99%	13.88	14.79	99781	14298	2.27%
2025-09-02	14.03	14.38	-0.59	-3.94%	14.03	14.72	151873	21809	3.46%
2025-09-01	15.80	14.97	-0.53	-3.42%	14.78	15.80	167382	25296	3.81%
2025-08-29	15.76	15.50	-0.25	-1.59%	15.27	15.99	101914	15785	2.32%
2025-08-28	15.89	15.75	-0.14	-0.88%	15.51	16.23	130852	20757	2.98%
2025-08-27	15.77	15.89	0.09	0.57%	15.69	16.55	223207	35939	5.09%
2025-08-26	15.83	15.80	-0.16	-1.00%	15.50	16.11	156632	24790	3.57%
2025-08-25	16.75	15.96	0.29	1.85%	15.69	16.80	227381	36525	5.18%
2025-08-22	16.21	15.67	-0.63	-3.87%	15.50	16.69	311831	49566	7.11%
2025-08-21	15.20	16.30	1.12	7.38%	15.19	16.70	345122	56176	7.87%
2025-08-20	14.16	15.18	0.99	6.98%	14.02	15.49	246285	36304	5.61%
2025-08-19	13.89	14.19	0.27	1.94%	13.60	14.47	144409	20287	3.29%
2025-08-18	13.94	13.92	0.04	0.29%	13.85	14.36	119257	16809	2.72%
2025-08-15	13.82	13.88	-0.05	-0.36%	13.80	14.17	85059	11869	1.94%
2025-08-14	14.59	13.93	-0.65	-4.46%	13.86	14.63	127615	18028	2.91%
2025-08-13	14.16	14.58	0.39	2.75%	14.10	14.69	120084	17277	2.74%
2025-08-12	14.53	14.19	-0.39	-2.67%	14.16	14.60	112006	16051	2.55%
2025-08-11	13.84	14.58	0.74	5.35%	13.73	14.91	211140	30652	4.81%
2025-08-08	13.56	13.84	0.27	1.99%	13.39	14.14	115757	16008	2.64%
2025-08-07	13.53	13.57	-0.04	-0.29%	13.42	13.71	50795	6869	1.16%
2025-08-06	13.31	13.61	0.16	1.19%	13.31	13.72	80042	10867	1.82%
2025-08-05	13.27	13.45	0.25	1.89%	13.27	13.69	88270	11878	2.01%
2025-08-04	12.97	13.20	0.17	1.30%	12.92	13.25	49366	6479	1.13%
2025-08-01	13.15	13.03	-0.09	-0.69%	13.03	13.25	56636	7439	1.29%
2025-07-31	13.16	13.12	-0.18	-1.35%	13.07	13.33	77573	10225	1.77%
2025-07-30	13.83	13.30	-0.37	-2.71%	13.15	13.83	146307	19471	3.33%
2025-07-29	14.30	13.67	-0.67	-4.67%	13.57	14.45	165292	22914	3.77%
2025-07-28	13.86	14.34	0.74	5.44%	13.75	14.65	199533	28630	4.55%
2025-07-25	13.30	13.60	0.35	2.64%	13.21	13.75	128533	17358	2.93%
2025-07-24	13.70	13.25	-0.56	-4.06%	13.25	13.88	179981	24165	4.10%
2025-07-23	13.55	13.81	0.24	1.77%	13.31	14.00	132654	18174	3.02%
2025-07-22	14.08	13.57	-0.56	-3.96%	13.40	14.12	140137	19215	3.19%
2025-07-21	13.88	14.13	0.19	1.36%	13.88	14.30	121996	17180	2.78%
2025-07-18	14.15	13.94	-0.15	-1.06%	13.73	14.19	105739	14691	2.41%
2025-07-17	14.21	14.09	-0.05	-0.35%	14.01	14.24	107582	15168	2.45%
2025-07-16	13.70	14.14	0.34	2.46%	13.64	14.83	194248	27735	4.43%
2025-07-15	13.87	13.80	-0.29	-2.06%	13.66	14.40	148355	20666	3.38%
2025-07-14	14.58	14.09	-0.74	-4.99%	13.86	14.65	208875	29685	4.76%
2025-07-11	16.00	14.83	-1.65	-10.01%	14.83	16.00	222570	33233	5.07%
2025-06-27	15.35	16.48	1.20	7.85%	15.30	16.81	254136	41391	5.79%
2025-06-26	15.65	15.28	-0.37	-2.36%	15.20	16.08	149617	23379	3.41%
2025-06-25	15.39	15.65	0.35	2.29%	15.35	16.19	167986	26483	3.83%
2025-06-24	14.70	15.30	0.56	3.80%	14.60	15.49	184569	28041	4.21%
2025-06-23	13.75	14.74	0.74	5.29%	13.62	14.88	176453	25063	4.02%
2025-06-20	13.99	14.00	0.11	0.79%	12.90	14.36	225907	30875	5.15%
2025-06-19	14.70	13.89	-0.83	-5.64%	13.88	15.08	192862	27851	4.40%
2025-06-18	13.97	14.72	0.61	4.32%	13.69	14.88	191655	27616	4.37%
2025-06-17	14.03	14.11	0.12	0.86%	13.75	14.11	112852	15766	2.57%
2025-06-16	14.05	13.99	-0.19	-1.34%	13.87	14.21	119362	16724	2.72%
2025-06-13	13.85	14.18	0.00	0.00%	13.77	14.47	301837	42500	6.88%
2025-06-12	13.19	14.18	1.29	10.01%	13.18	14.18	377154	52340	8.60%
2025-06-11	12.43	12.89	0.45	3.62%	12.43	12.91	104325	13278	2.38%
2025-06-10	12.60	12.44	-0.16	-1.27%	12.30	12.80	61663	7678	1.41%
2025-06-09	13.00	12.60	-0.50	-3.82%	12.40	13.30	151703	19200	3.46%