秦港股份（601326）历史行情
以下为秦港股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.000 | 3.570 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-10-20 | 3.610 | 3.570 | 3.630 | 3.530 | -0.050 | -1.381% | 2,204.48万 | 0.79亿 | 0.463% |
| 2026-10-19 | 3.580 | 3.620 | 3.650 | 3.570 | 0.030 | 0.836% | 27.34万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.570 | 3.590 | 3.620 | 3.530 | 0.020 | 0.560% | 28.57万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.730 | 3.570 | 3.730 | 3.560 | -0.160 | -4.290% | 31.60万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.670 | 3.730 | 3.760 | 3.660 | 0.070 | 1.913% | 33.55万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.660 | 3.660 | 3.700 | 3.650 | -0.010 | -0.272% | 22.88万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.660 | 3.670 | 3.710 | 3.640 | 0.020 | 0.548% | 34.96万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.620 | 3.650 | 3.680 | 3.610 | 0.050 | 1.389% | 35.81万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.550 | 3.600 | 3.630 | 3.540 | 0.050 | 1.408% | 23.30万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.520 | 3.550 | 3.570 | 3.500 | 0.040 | 1.140% | 1,635.57万 | 0.58亿 | 0.344% |
| 2026-10-06 | 3.520 | 3.550 | 3.570 | 3.500 | 0.040 | 1.140% | 1,635.57万 | 0.58亿 | 0.344% |
| 2026-10-05 | 3.520 | 3.550 | 3.570 | 3.500 | 0.040 | 1.140% | 1,635.57万 | 0.58亿 | 0.344% |
| 2026-10-02 | 3.520 | 3.550 | 3.570 | 3.500 | 0.040 | 1.140% | 1,635.57万 | 0.58亿 | 0.344% |
| 2026-10-01 | 3.520 | 3.550 | 3.570 | 3.500 | 0.040 | 1.140% | 1,635.57万 | 0.58亿 | 0.344% |
| 2026-09-30 | 3.520 | 3.550 | 3.570 | 3.500 | 0.040 | 1.140% | 16.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.480 | 3.510 | 3.530 | 3.470 | 0.030 | 0.862% | 17.31万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.460 | 3.480 | 3.490 | 3.390 | 0.010 | 0.288% | 19.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.490 | 3.470 | 3.520 | 3.430 | -0.030 | -0.857% | 2,576.10万 | 0.89亿 | 0.541% |
| 2026-09-24 | 3.490 | 3.470 | 3.520 | 3.430 | -0.030 | -0.857% | 25.76万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.490 | 3.500 | 3.510 | 3.470 | 0.020 | 0.575% | 14.94万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.530 | 3.480 | 3.540 | 3.440 | -0.050 | -1.416% | 25.83万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.510 | 3.530 | 3.560 | 3.480 | 0.020 | 0.570% | 21.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.560 | 3.510 | 3.570 | 3.510 | -0.060 | -1.681% | 19.23万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.550 | 3.570 | 3.580 | 3.490 | 0.010 | 0.281% | 22.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.570 | 3.560 | 3.580 | 3.510 | -0.010 | -0.280% | 20.75万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.600 | 3.570 | 3.600 | 3.540 | -0.020 | -0.557% | 16.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.570 | 3.590 | 3.620 | 3.560 | 0.010 | 0.279% | 18.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.640 | 3.580 | 3.640 | 3.540 | -0.060 | -1.648% | 23.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.620 | 3.640 | 3.660 | 3.590 | 0.010 | 0.275% | 22.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.580 | 3.630 | 3.640 | 3.560 | 0.050 | 1.397% | 18.99万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.530 | 3.580 | 3.600 | 3.530 | 0.040 | 1.130% | 17.12万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.580 | 3.540 | 3.590 | 3.520 | -0.040 | -1.117% | 20.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.600 | 3.580 | 3.620 | 3.550 | -0.010 | -0.279% | 22.70万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.590 | 3.590 | 3.640 | 3.570 | -0.010 | -0.278% | 19.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.630 | 3.600 | 3.640 | 3.560 | -0.040 | -1.099% | 24.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.520 | 3.640 | 3.640 | 3.500 | 0.120 | 3.409% | 41.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.420 | 3.520 | 3.540 | 3.420 | 0.090 | 2.624% | 41.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.400 | 3.430 | 3.440 | 3.370 | 0.030 | 0.882% | 21.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.460 | 3.400 | 3.470 | 3.370 | -0.050 | -1.449% | 21.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.390 | 3.450 | 3.480 | 3.390 | 0.050 | 1.471% | 22.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.380 | 3.400 | 3.430 | 3.370 | 0.010 | 0.295% | 18.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.330 | 3.390 | 3.390 | 3.330 | 0.060 | 1.802% | 19.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.390 | 3.330 | 3.390 | 3.330 | -0.050 | -1.479% | 15.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.380 | 3.380 | 3.430 | 3.340 | 0.000 | 0.000% | 21.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.390 | 3.380 | 3.420 | 3.360 | -0.010 | -0.295% | 22.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.400 | 3.390 | 3.420 | 3.380 | -0.020 | -0.587% | 14.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.380 | 3.410 | 3.410 | 3.340 | 0.040 | 1.187% | 20.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.340 | 3.370 | 3.420 | 3.310 | 0.040 | 1.201% | 23.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.370 | 3.330 | 3.370 | 3.300 | -0.030 | -0.893% | 21.84万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.390 | 3.360 | 3.390 | 3.330 | -0.030 | -0.885% | 22.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.410 | 3.390 | 3.450 | 3.380 | -0.010 | -0.294% | 19.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.390 | 3.400 | 3.450 | 3.380 | 0.010 | 0.295% | 20.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.430 | 3.390 | 3.440 | 3.370 | -0.050 | -1.453% | 21.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.440 | 3.440 | 3.470 | 3.390 | -0.010 | -0.290% | 27.65万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.470 | 3.450 | 3.490 | 3.410 | -0.040 | -1.146% | 22.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.590 | 3.490 | 3.600 | 3.460 | -0.110 | -3.056% | 29.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.530 | 3.600 | 3.600 | 3.520 | 0.060 | 1.695% | 27.87万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.510 | 3.540 | 3.540 | 3.460 | 0.020 | 0.568% | 26.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.490 | 3.520 | 3.540 | 3.470 | 0.020 | 0.571% | 22.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.430 | 3.500 | 3.500 | 3.430 | 0.060 | 1.744% | 24.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.420 | 3.440 | 3.450 | 3.360 | 0.020 | 0.585% | 24.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.420 | 3.420 | 3.440 | 3.380 | -0.010 | -0.292% | 21.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.410 | 3.430 | 3.480 | 3.400 | 0.020 | 0.587% | 27.84万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.380 | 3.410 | 3.430 | 3.360 | 0.030 | 0.888% | 24.86万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.370 | 3.380 | 3.400 | 3.320 | 0.015 | 0.446% | 32.01万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.365 | 3.365 | 3.425 | 3.335 | -0.010 | -0.296% | 34.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.325 | 3.375 | 3.405 | 3.305 | 0.050 | 1.504% | 36.03万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.295 | 3.325 | 3.395 | 3.295 | 0.020 | 0.605% | 34.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.315 | 3.305 | 3.345 | 3.275 | -0.010 | -0.302% | 26.30万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.275 | 3.315 | 3.335 | 3.255 | 0.050 | 1.531% | 22.11万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.185 | 3.265 | 3.295 | 3.175 | 0.070 | 2.191% | 29.24万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.155 | 3.195 | 3.215 | 3.145 | 0.040 | 1.268% | 22.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.135 | 3.155 | 3.165 | 3.075 | 0.010 | 0.318% | 18.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.165 | 3.145 | 3.165 | 3.115 | -0.010 | -0.317% | 17.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.125 | 3.155 | 3.185 | 3.105 | 0.010 | 0.318% | 17.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.205 | 3.145 | 3.215 | 3.095 | -0.070 | -2.177% | 20.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.155 | 3.215 | 3.215 | 3.115 | 0.060 | 1.902% | 23.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.145 | 3.155 | 3.195 | 3.115 | 0.010 | 0.318% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.085 | 3.145 | 3.165 | 3.075 | 0.060 | 1.945% | 24.36万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.035 | 3.085 | 3.095 | 3.015 | 0.040 | 1.314% | 16.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.125 | 3.045 | 3.135 | 3.015 | -0.080 | -2.560% | 17.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.065 | 3.125 | 3.135 | 2.975 | 0.060 | 1.958% | 23.02万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.125 | 3.065 | 3.125 | 3.035 | -0.050 | -1.605% | 22.13万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.145 | 3.115 | 3.155 | 3.105 | -0.030 | -0.954% | 16.83万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.225 | 3.145 | 3.235 | 3.145 | -0.080 | -2.481% | 16.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.185 | 3.225 | 3.265 | 3.165 | 0.030 | 0.939% | 20.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.185 | 3.195 | 3.195 | 3.105 | 0.000 | 0.000% | 20.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.255 | 3.195 | 3.265 | 3.165 | -0.080 | -2.443% | 17.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.265 | 3.275 | 3.285 | 3.245 | 0.010 | 0.306% | 13.85万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.345 | 3.265 | 3.345 | 3.245 | -0.100 | -2.972% | 19.46万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.355 | 3.365 | 3.405 | 3.315 | 0.010 | 0.298% | 23.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.305 | 3.355 | 3.385 | 3.285 | 0.070 | 2.131% | 31.07万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.255 | 3.285 | 3.325 | 3.215 | 0.030 | 0.922% | 26.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.155 | 3.255 | 3.265 | 3.135 | 0.100 | 3.170% | 24.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.205 | 3.155 | 3.205 | 3.125 | -0.050 | -1.560% | 18.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.275 | 3.205 | 3.305 | 3.175 | -0.080 | -2.435% | 24.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.295 | 3.285 | 3.365 | 3.275 | 0.000 | 0.000% | 21.79万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.275 | 3.285 | 3.325 | 3.235 | 0.020 | 0.613% | 28.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.235 | 3.265 | 3.285 | 3.175 | 0.030 | 0.927% | 27.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.275 | 3.235 | 3.305 | 3.225 | -0.040 | -1.221% | 20.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.205 | 3.275 | 3.275 | 3.165 | 0.070 | 2.184% | 25.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.155 | 3.205 | 3.245 | 3.135 | 0.060 | 1.908% | 21.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.165 | 3.145 | 3.185 | 3.125 | -0.020 | -0.632% | 14.27万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.245 | 3.165 | 3.255 | 3.145 | -0.080 | -2.465% | 21.83万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.255 | 3.245 | 3.255 | 3.205 | -0.010 | -0.307% | 19.46万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.275 | 3.255 | 3.285 | 3.245 | -0.010 | -0.306% | 14.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.305 | 3.265 | 3.315 | 3.265 | -0.040 | -1.210% | 17.41万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.295 | 3.305 | 3.355 | 3.285 | 0.010 | 0.303% | 18.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.345 | 3.295 | 3.345 | 3.275 | -0.060 | -1.788% | 14.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.335 | 3.355 | 3.355 | 3.325 | 0.020 | 0.600% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.275 | 3.335 | 3.345 | 3.245 | 0.060 | 1.832% | 22.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.325 | 3.275 | 3.325 | 3.265 | -0.050 | -1.504% | 21.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.375 | 3.325 | 3.385 | 3.325 | -0.060 | -1.773% | 26.45万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.395 | 3.385 | 3.395 | 3.375 | 0.000 | 0.000% | 15.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.395 | 3.385 | 3.415 | 3.375 | -0.010 | -0.295% | 20.12万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.415 | 3.395 | 3.425 | 3.365 | -0.020 | -0.586% | 23.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.375 | 3.415 | 3.445 | 3.365 | 0.040 | 1.185% | 29.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.385 | 3.375 | 3.405 | 3.365 | -0.010 | -0.295% | 17.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.395 | 3.385 | 3.405 | 3.365 | 0.000 | 0.000% | 21.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.425 | 3.385 | 3.425 | 3.365 | -0.040 | -1.168% | 22.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.405 | 3.425 | 3.445 | 3.395 | 0.010 | 0.293% | 19.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.355 | 3.415 | 3.415 | 3.345 | 0.060 | 1.788% | 19.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.395 | 3.355 | 3.405 | 3.345 | -0.040 | -1.178% | 20.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.445 | 3.395 | 3.445 | 3.375 | -0.050 | -1.451% | 23.95万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.435 | 3.445 | 3.455 | 3.395 | 0.020 | 0.584% | 24.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.445 | 3.425 | 3.445 | 3.405 | 0.000 | 0.000% | 20.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.425 | 3.455 | 3.455 | 3.405 | 0.030 | 0.876% | 20.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.425 | 3.425 | 3.435 | 3.395 | 0.000 | 0.000% | 20.32万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.445 | 3.435 | 3.455 | 3.405 | 0.000 | 0.000% | 23.83万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.520 | 3.460 | 3.520 | 3.440 | -0.050 | -1.420% | 30.95万 | 1.11亿 | 0.650% |
| 2026-04-15 | 3.495 | 3.505 | 3.515 | 3.455 | 0.000 | 0.000% | 27.82万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.505 | 3.485 | 3.505 | 3.455 | -0.020 | -0.571% | 24.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.545 | 3.505 | 3.555 | 3.425 | 0.000 | 0.000% | 50.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.665 | 3.565 | 3.675 | 3.535 | 0.000 | 0.000% | 61.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.675 | 3.665 | 3.705 | 3.635 | 0.000 | 0.000% | 39.91万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.645 | 3.715 | 3.725 | 3.615 | 0.000 | 0.000% | 56.59万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.545 | 3.605 | 3.625 | 3.505 | 0.000 | 0.000% | 54.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.665 | 3.535 | 3.705 | 3.525 | 0.000 | 0.000% | 57.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.495 | 3.655 | 3.805 | 3.485 | 0.000 | 0.000% | 96.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.545 | 3.515 | 3.585 | 3.465 | 0.000 | 0.000% | 47.72万 | 0.00亿 | 0.000% |