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
2025-12-16	18.40	17.87	-0.64	-3.46%	17.73	18.50	52152	9358	1.19%
2025-12-15	18.42	18.51	0.06	0.33%	18.27	18.68	51379	9470	1.17%
2025-12-12	18.64	18.45	-0.24	-1.28%	18.35	18.92	77023	14325	1.76%
2025-12-11	19.47	18.69	-0.80	-4.10%	18.52	19.50	96998	18277	2.21%
2025-12-10	19.31	19.49	0.20	1.04%	19.01	19.81	104549	20237	2.38%
2025-12-09	18.87	19.29	0.23	1.21%	18.85	19.53	119463	22957	2.72%
2025-12-08	19.35	19.06	-0.06	-0.31%	18.78	19.45	120963	23024	2.76%
2025-12-05	17.85	19.12	1.31	7.36%	17.77	19.35	217334	40761	4.95%
2025-12-04	18.52	17.81	-0.56	-3.05%	17.38	18.64	141884	25260	3.23%
2025-12-03	18.50	18.37	-0.22	-1.18%	18.23	18.83	118826	21894	2.71%
2025-12-02	18.80	18.59	-0.28	-1.48%	18.28	18.98	158998	29501	3.62%
2025-12-01	18.44	18.87	0.97	5.42%	18.18	18.98	315447	58820	7.19%
2025-11-28	16.18	17.90	1.63	10.02%	16.11	17.90	294142	51545	6.70%
2025-11-27	15.50	16.27	0.78	5.04%	15.45	16.80	118651	19452	2.70%
2025-11-26	15.73	15.49	-0.34	-2.15%	15.41	15.87	33512	5239	0.76%
2025-11-25	15.61	15.83	0.22	1.41%	15.50	16.09	42464	6736	0.97%
2025-11-24	16.12	15.61	-0.45	-2.80%	15.45	16.19	72944	11433	1.66%
2025-11-21	16.58	16.06	-0.52	-3.14%	16.04	17.07	86792	14296	1.98%
2025-11-20	16.57	16.58	0.02	0.12%	16.50	16.90	65918	10972	1.50%
2025-11-19	16.49	16.56	0.05	0.30%	16.12	16.79	59580	9778	1.36%
2025-11-18	16.50	16.51	-0.08	-0.48%	16.41	17.06	60985	10120	1.39%
2025-11-17	16.42	16.59	0.07	0.42%	16.12	16.69	106024	17439	2.42%
2025-11-14	15.45	16.52	0.95	6.10%	15.25	16.86	178916	29410	4.08%
2025-11-13	15.01	15.57	0.18	1.17%	14.84	15.71	115415	17639	2.63%
2025-11-12	15.98	15.39	0.62	4.20%	15.04	15.98	196336	30450	4.47%
2025-11-11	14.71	14.77	0.04	0.27%	14.56	14.96	44158	6518	1.01%
2025-11-10	14.52	14.73	0.13	0.89%	14.51	14.86	39305	5780	0.90%
2025-11-07	15.02	14.60	-0.35	-2.34%	14.58	15.04	44306	6504	1.01%
2025-11-06	14.52	14.95	0.43	2.96%	14.47	14.96	43359	6372	0.99%
2025-11-05	14.46	14.52	-0.02	-0.14%	14.29	14.52	33559	4838	0.76%
2025-11-04	14.69	14.54	-0.24	-1.62%	14.38	14.78	41999	6101	0.96%
2025-11-03	15.22	14.78	-0.46	-3.02%	14.66	15.22	71208	10532	1.62%
2025-10-31	14.95	15.24	0.28	1.87%	14.80	15.31	68201	10337	1.55%
2025-10-30	15.06	14.96	-0.21	-1.38%	14.90	15.21	44387	6664	1.01%
2025-10-29	15.30	15.17	-0.13	-0.85%	14.90	15.45	70436	10623	1.61%
2025-10-28	14.81	15.30	0.55	3.73%	14.66	15.98	146276	22630	3.33%
2025-10-27	14.46	14.75	0.45	3.15%	14.39	15.10	85816	12643	1.96%
2025-10-24	14.16	14.30	0.15	1.06%	14.13	14.33	38278	5452	0.87%
2025-10-23	14.27	14.15	-0.18	-1.26%	13.93	14.30	49358	6950	1.12%
2025-10-22	14.47	14.33	-0.26	-1.78%	14.27	14.74	55666	8053	1.27%
2025-10-21	14.45	14.59	0.14	0.97%	14.22	14.67	64831	9382	1.48%
2025-10-20	14.58	14.45	0.04	0.28%	14.30	14.73	69305	10044	1.58%
2025-10-17	14.99	14.41	-0.45	-3.03%	14.34	15.45	132322	19389	3.02%
2025-10-16	16.51	14.86	-1.65	-9.99%	14.86	16.55	250725	39048	5.71%
2025-10-15	15.75	16.51	0.70	4.43%	15.75	17.17	191732	31994	4.37%
2025-10-14	16.10	15.81	-0.29	-1.80%	15.61	16.75	130080	20973	2.96%
2025-10-13	15.65	16.10	-0.29	-1.77%	15.41	16.30	146161	23408	3.33%
2025-10-10	15.48	16.39	0.97	6.29%	15.46	16.96	235522	38713	5.37%
2025-10-09	15.61	15.42	-0.18	-1.15%	15.16	15.76	88813	13652	2.02%
2025-09-30	15.80	15.60	-0.32	-2.01%	15.59	16.20	86542	13640	1.97%
2025-09-29	16.38	15.92	-0.44	-2.69%	15.85	16.88	105368	16970	2.40%
2025-09-26	16.88	16.36	-0.54	-3.20%	16.33	17.00	102776	17077	2.34%
2025-09-25	16.10	16.90	0.80	4.97%	16.05	17.48	153050	25944	3.49%
2025-09-24	15.94	16.10	0.16	1.00%	15.63	16.19	90524	14454	2.06%
2025-09-23	15.62	15.94	0.17	1.08%	15.31	15.97	82359	12899	1.88%
2025-09-22	15.91	15.77	-0.17	-1.07%	15.63	16.10	75787	12012	1.73%
2025-09-19	15.72	15.94	0.27	1.72%	15.41	16.64	166004	26789	3.78%
2025-09-18	16.14	15.67	-0.63	-3.87%	15.38	16.36	163580	26136	3.73%
2025-09-17	15.41	16.30	0.97	6.33%	15.30	16.65	248826	40281	5.67%
2025-09-16	15.26	15.33	0.05	0.33%	15.20	15.50	77747	11910	1.77%
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%