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
2026-06-15	10.28	10.40	0.19	1.86%	10.28	10.51	28623	2978	0.65%
2026-06-12	10.03	10.21	0.22	2.20%	10.03	10.28	38559	3923	0.88%
2026-06-11	10.22	9.99	-0.26	-2.54%	9.89	10.25	40227	4029	0.92%
2026-06-10	10.50	10.25	-0.31	-2.94%	10.01	10.57	41837	4283	0.95%
2026-06-09	10.53	10.56	0.14	1.34%	10.29	10.74	43914	4610	1.00%
2026-06-08	10.60	10.42	-0.38	-3.52%	10.26	10.80	38650	4075	0.88%
2026-06-05	10.60	10.80	0.17	1.60%	10.36	11.00	43399	4633	0.99%
2026-06-04	10.62	10.63	-0.09	-0.84%	10.51	10.79	23684	2518	0.54%
2026-06-03	10.90	10.72	-0.22	-2.01%	10.61	10.99	30803	3320	0.70%
2026-06-02	11.11	10.94	-0.12	-1.08%	10.83	11.22	26313	2884	0.60%
2026-06-01	10.91	11.06	0.16	1.47%	10.80	11.14	31499	3473	0.72%
2026-05-29	11.28	10.90	-0.32	-2.85%	10.84	11.33	34449	3790	0.79%
2026-05-28	11.30	11.22	-0.06	-0.53%	10.92	11.38	41548	4631	0.95%
2026-05-27	11.78	11.28	-0.58	-4.89%	11.18	11.79	62186	7057	1.42%
2026-05-26	12.33	11.86	-0.46	-3.73%	11.70	12.43	58854	7059	1.34%
2026-05-25	12.63	12.32	-0.28	-2.22%	12.22	12.73	52875	6548	1.20%
2026-05-22	12.80	12.60	-0.12	-0.94%	12.35	12.87	51955	6526	1.18%
2026-05-21	12.70	12.72	0.05	0.39%	12.67	13.45	84005	10887	1.91%
2026-05-20	13.31	12.67	-0.64	-4.81%	12.61	13.31	79062	10119	1.80%
2026-05-19	13.00	13.31	0.21	1.60%	13.00	13.55	71214	9486	1.62%
2026-05-18	13.37	13.10	-0.15	-1.13%	12.92	13.38	68927	8979	1.57%
2026-05-15	12.79	13.25	0.47	3.68%	12.75	13.58	105954	14021	2.41%
2026-05-14	13.18	12.78	-0.37	-2.81%	12.78	13.18	57946	7494	1.32%
2026-05-13	13.33	13.15	-0.09	-0.68%	12.95	13.33	65110	8528	1.48%
2026-05-12	13.35	13.24	-0.03	-0.23%	13.20	13.53	90751	12116	2.07%
2026-05-11	13.72	13.27	-0.17	-1.26%	13.16	13.77	156445	20796	3.57%
2026-05-08	12.30	13.44	1.22	9.98%	12.22	13.44	120738	15715	2.75%
2026-05-07	12.13	12.22	0.10	0.83%	12.09	12.32	46829	5724	1.07%
2026-05-06	12.28	12.12	-0.12	-0.98%	12.09	12.43	52047	6343	1.19%
2026-04-30	12.28	12.24	-0.04	-0.33%	12.18	12.41	35753	4385	0.81%
2026-04-29	11.94	12.28	0.26	2.16%	11.94	12.65	45977	5664	1.05%
2026-04-28	12.65	12.02	-0.63	-4.98%	11.90	12.65	55757	6799	1.27%
2026-04-27	12.46	12.65	0.19	1.52%	12.36	12.66	26726	3358	0.61%
2026-04-24	12.55	12.46	-0.09	-0.72%	12.38	12.61	22251	2774	0.51%
2026-04-23	12.68	12.55	-0.08	-0.63%	12.43	12.73	27110	3407	0.62%
2026-04-22	12.59	12.63	0.03	0.24%	12.46	12.65	30579	3836	0.70%
2026-04-21	12.90	12.60	-0.29	-2.25%	12.50	12.90	38635	4870	0.88%
2026-04-20	13.01	12.89	-0.27	-2.05%	12.75	13.05	55330	7108	1.26%
2026-04-17	12.84	13.16	0.33	2.57%	12.62	13.26	71089	9228	1.62%
2026-04-16	12.71	12.83	0.13	1.02%	12.70	12.87	21375	2732	0.49%
2026-04-15	12.99	12.70	-0.23	-1.78%	12.64	13.09	33092	4249	0.75%
2026-04-14	12.68	12.93	0.26	2.05%	12.63	12.96	28971	3701	0.66%
2026-04-13	12.69	12.67	-0.17	-1.32%	12.50	12.80	28693	3620	0.65%
2026-04-10	12.43	12.84	0.48	3.88%	12.40	13.03	56015	7165	1.28%
2026-04-09	12.48	12.36	-0.33	-2.60%	12.36	12.74	35954	4494	0.82%
2026-04-08	12.51	12.69	0.30	2.42%	12.40	12.69	46250	5808	1.05%
2026-04-07	12.13	12.39	0.28	2.31%	12.06	12.47	36217	4438	0.83%
2026-04-03	12.34	12.11	-0.22	-1.78%	12.08	12.58	25066	3066	0.57%
2026-04-02	12.56	12.33	-0.21	-1.67%	12.23	12.57	31968	3939	0.73%
2026-04-01	12.60	12.54	0.11	0.88%	12.40	12.65	32091	4011	0.73%
2026-03-31	12.58	12.43	-0.22	-1.74%	12.42	12.75	30003	3772	0.68%
2026-03-30	12.96	12.65	-0.43	-3.29%	12.36	13.03	58175	7314	1.33%
2026-03-27	12.95	13.08	0.10	0.77%	12.81	13.17	22705	2970	0.52%
2026-03-26	13.12	12.98	-0.14	-1.07%	12.92	13.20	23023	3001	0.52%
2026-03-25	12.78	13.12	0.37	2.90%	12.77	13.23	38380	5020	0.87%
2026-03-24	12.84	12.75	0.32	2.57%	12.43	12.90	31711	4009	0.72%
2026-03-23	12.94	12.43	-0.63	-4.82%	12.31	12.94	47555	5993	1.08%
2026-03-20	13.50	13.06	-0.42	-3.12%	13.03	13.59	43337	5751	0.99%
2026-03-19	13.45	13.48	-0.06	-0.44%	13.40	14.07	54835	7511	1.25%
2026-03-18	13.38	13.54	0.26	1.96%	13.27	13.55	31169	4177	0.71%
2026-03-17	13.55	13.28	-0.27	-1.99%	13.28	13.76	33353	4507	0.76%
2026-03-16	13.52	13.55	-0.08	-0.59%	13.38	13.66	23878	3222	0.54%
2026-03-13	13.72	13.63	-0.12	-0.87%	13.60	13.88	28078	3852	0.64%
2026-03-12	14.03	13.75	-0.28	-2.00%	13.66	14.04	37960	5238	0.87%
2026-03-11	13.99	14.03	0.02	0.14%	13.93	14.47	64564	9131	1.47%
2026-03-10	13.70	14.01	0.51	3.78%	13.66	14.18	66633	9284	1.52%
2026-03-09	14.01	13.50	-0.51	-3.64%	13.35	14.01	61712	8362	1.41%