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
2025-10-31	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%
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%