秦安股份（603758）历史行情

以下为秦安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
2026-10-09	10.410	10.310	10.410	9.790	-0.060	-0.579%	6.98万	0.00亿	0.000%
2026-10-08	10.810	10.370	10.850	10.290	-0.370	-3.445%	5.97万	0.00亿	0.000%
2026-10-07	10.780	10.740	10.940	10.690	-0.050	-0.463%	599.65万	0.65亿	1.385%
2026-10-06	10.780	10.740	10.940	10.690	-0.050	-0.463%	599.65万	0.65亿	1.385%
2026-10-05	10.780	10.740	10.940	10.690	-0.050	-0.463%	599.65万	0.65亿	1.385%
2026-10-02	10.780	10.740	10.940	10.690	-0.050	-0.463%	599.65万	0.65亿	1.385%
2026-10-01	10.780	10.740	10.940	10.690	-0.050	-0.463%	599.65万	0.65亿	1.385%
2026-09-30	10.780	10.740	10.940	10.690	-0.050	-0.463%	6.00万	0.00亿	0.000%
2026-09-29	10.720	10.790	10.970	10.650	0.050	0.466%	5.37万	0.00亿	0.000%
2026-09-28	10.960	10.740	10.960	10.610	-0.170	-1.558%	5.71万	0.00亿	0.000%
2026-09-27	11.000	10.910	11.110	10.880	-0.120	-1.088%	421.16万	0.46亿	0.972%
2026-09-24	11.000	10.910	11.110	10.880	-0.120	-1.088%	4.21万	0.00亿	0.000%
2026-09-23	10.960	11.030	11.170	10.930	0.000	0.000%	6.15万	0.00亿	0.000%
2026-09-22	11.120	11.030	11.180	10.950	-0.020	-0.181%	7.15万	0.00亿	0.000%
2026-09-21	10.680	11.050	11.140	10.680	0.340	3.175%	9.33万	0.00亿	0.000%
2026-09-18	10.900	10.710	10.910	10.630	-0.110	-1.017%	7.74万	0.00亿	0.000%
2026-09-17	10.590	10.820	10.890	10.420	0.270	2.559%	13.54万	0.00亿	0.000%
2026-09-16	10.180	10.550	10.690	10.000	0.410	4.043%	10.37万	0.00亿	0.000%
2026-09-15	10.380	10.140	10.460	10.120	-0.300	-2.874%	6.27万	0.00亿	0.000%
2026-09-14	10.590	10.440	10.650	10.380	-0.110	-1.043%	6.64万	0.00亿	0.000%
2026-09-11	10.870	10.550	10.880	10.330	-0.280	-2.585%	7.19万	0.00亿	0.000%
2026-09-10	11.080	10.830	11.080	10.800	-0.210	-1.902%	6.48万	0.00亿	0.000%
2026-09-09	11.280	11.040	11.280	11.010	-0.260	-2.301%	7.40万	0.00亿	0.000%
2026-09-08	11.530	11.300	11.560	11.150	-0.310	-2.670%	10.01万	0.00亿	0.000%
2026-09-07	11.400	11.610	11.690	11.350	0.160	1.397%	8.62万	0.00亿	0.000%
2026-09-04	11.690	11.450	11.880	11.370	-0.210	-1.801%	13.16万	0.00亿	0.000%
2026-09-03	11.940	11.660	12.080	11.630	-0.250	-2.099%	13.65万	0.00亿	0.000%
2026-09-02	12.030	11.910	12.330	11.800	-0.380	-3.092%	18.57万	0.00亿	0.000%
2026-09-01	11.710	12.290	12.650	11.450	0.680	5.857%	32.47万	0.00亿	0.000%
2026-08-31	11.530	11.610	11.710	11.300	-0.040	-0.343%	15.93万	0.00亿	0.000%
2026-08-28	12.000	11.650	12.150	11.510	-0.560	-4.586%	26.30万	0.00亿	0.000%
2026-08-27	12.420	12.210	12.550	11.900	-0.470	-3.707%	31.73万	0.00亿	0.000%
2026-08-26	12.260	12.680	12.850	11.950	0.560	4.620%	44.12万	0.00亿	0.000%
2026-08-25	10.910	12.120	12.120	10.910	1.100	9.982%	41.59万	0.00亿	0.000%
2026-08-24	11.440	11.020	11.730	10.880	-0.740	-6.293%	28.57万	0.00亿	0.000%
2026-08-21	10.510	11.760	11.760	10.510	1.070	10.009%	34.53万	0.00亿	0.000%
2026-08-20	10.890	10.690	11.030	10.510	-0.870	-7.526%	30.66万	0.00亿	0.000%
2026-08-19	12.380	11.560	12.470	11.560	-1.280	-9.969%	16.27万	0.00亿	0.000%
2026-08-18	13.530	12.840	14.170	12.800	-1.380	-9.705%	44.45万	0.00亿	0.000%
2026-08-17	12.990	14.220	14.880	12.990	0.400	2.894%	53.34万	0.00亿	0.000%
2026-08-14	15.000	13.820	15.000	13.820	-1.530	-9.967%	13.37万	0.00亿	0.000%
2026-08-13	15.350	15.350	15.350	15.350	1.400	10.036%	5.01万	0.00亿	0.000%
2026-08-12	13.950	13.950	13.950	13.950	1.270	10.016%	2.60万	0.00亿	0.000%
2026-08-11	12.680	12.680	12.680	12.680	1.150	9.974%	4.47万	0.00亿	0.000%
2026-08-10	11.000	11.530	11.530	10.800	1.050	10.019%	10.95万	0.00亿	0.000%
2026-08-07	9.450	10.480	10.480	9.450	0.950	9.969%	8.46万	0.00亿	0.000%
2026-08-06	9.380	9.530	9.980	9.190	0.180	1.925%	8.04万	0.00亿	0.000%
2026-08-05	9.390	9.350	9.450	9.280	-0.020	-0.213%	2.98万	0.00亿	0.000%
2026-08-04	9.530	9.370	9.560	9.330	-0.110	-1.160%	3.00万	0.00亿	0.000%
2026-08-03	9.330	9.480	9.480	9.240	0.240	2.597%	3.26万	0.00亿	0.000%
2026-07-31	9.180	9.240	9.270	9.130	0.130	1.427%	2.47万	0.00亿	0.000%
2026-07-30	9.130	9.110	9.300	9.030	-0.020	-0.219%	2.88万	0.00亿	0.000%
2026-07-29	8.890	9.130	9.180	8.870	0.200	2.240%	2.64万	0.00亿	0.000%
2026-07-28	8.770	8.930	9.110	8.740	0.060	0.676%	2.42万	0.00亿	0.000%
2026-07-27	8.700	8.870	8.940	8.620	0.250	2.900%	2.35万	0.00亿	0.000%
2026-07-24	8.840	8.620	8.840	8.520	-0.220	-2.489%	2.25万	0.00亿	0.000%
2026-07-23	8.560	8.840	8.870	8.450	0.290	3.392%	3.00万	0.00亿	0.000%
2026-07-22	8.610	8.550	8.720	8.490	-0.100	-1.156%	2.39万	0.00亿	0.000%
2026-07-21	8.800	8.650	8.800	8.390	-0.100	-1.143%	4.39万	0.00亿	0.000%
2026-07-20	9.060	8.750	9.280	8.650	-0.330	-3.634%	5.18万	0.00亿	0.000%
2026-07-17	9.500	9.080	9.580	8.990	-0.400	-4.219%	4.06万	0.00亿	0.000%
2026-07-16	9.550	9.480	9.670	9.360	0.000	0.000%	2.92万	0.00亿	0.000%
2026-07-15	9.360	9.480	9.620	9.340	0.020	0.211%	3.22万	0.00亿	0.000%
2026-07-14	9.240	9.460	9.530	9.020	0.320	3.501%	5.67万	0.00亿	0.000%
2026-07-13	9.600	9.140	9.610	9.110	-0.470	-4.891%	3.68万	0.00亿	0.000%
2026-07-10	9.600	9.610	9.900	9.570	0.010	0.104%	4.54万	0.00亿	0.000%
2026-07-09	9.500	9.600	9.910	9.400	-0.100	-1.031%	5.29万	0.00亿	0.000%
2026-07-08	9.960	9.700	9.980	9.680	-0.260	-2.610%	4.49万	0.00亿	0.000%
2026-07-07	10.350	9.960	10.540	9.940	-0.420	-4.046%	5.95万	0.00亿	0.000%
2026-07-06	10.320	10.380	10.700	10.150	0.150	1.466%	8.29万	0.00亿	0.000%
2026-07-03	10.020	10.230	10.370	9.950	0.300	3.021%	8.64万	0.00亿	0.000%
2026-07-02	10.030	9.930	10.600	9.880	0.100	1.017%	13.46万	0.00亿	0.000%
2026-07-01	8.970	9.830	9.830	8.920	0.890	9.955%	6.76万	0.00亿	0.000%
2026-06-30	9.000	8.940	9.100	8.900	-0.090	-0.997%	3.52万	0.00亿	0.000%
2026-06-29	8.940	9.030	9.160	8.680	-0.030	-0.331%	6.37万	0.00亿	0.000%
2026-06-26	9.270	9.060	9.270	9.000	-0.180	-1.948%	3.84万	0.00亿	0.000%
2026-06-25	9.400	9.240	9.470	9.110	-0.140	-1.493%	4.63万	0.00亿	0.000%
2026-06-24	9.810	9.380	9.860	9.340	-0.420	-4.286%	4.37万	0.00亿	0.000%
2026-06-23	9.670	9.800	10.020	9.670	0.100	1.031%	4.82万	0.00亿	0.000%
2026-06-22	9.840	9.700	9.840	9.300	-0.160	-1.623%	5.90万	0.00亿	0.000%
2026-06-18	9.960	9.860	10.090	9.820	-0.140	-1.400%	4.54万	0.00亿	0.000%
2026-06-17	10.320	10.000	10.320	9.990	-0.300	-2.913%	3.69万	0.00亿	0.000%
2026-06-16	10.410	10.300	10.450	10.160	-0.100	-0.962%	2.73万	0.00亿	0.000%
2026-06-15	10.280	10.400	10.510	10.280	0.190	1.861%	2.86万	0.00亿	0.000%
2026-06-12	10.030	10.210	10.280	10.030	0.220	2.202%	3.86万	0.00亿	0.000%
2026-06-11	10.220	9.990	10.250	9.890	-0.260	-2.537%	4.02万	0.00亿	0.000%
2026-06-10	10.500	10.250	10.570	10.010	-0.310	-2.936%	4.18万	0.00亿	0.000%
2026-06-09	10.530	10.560	10.740	10.290	0.140	1.344%	4.39万	0.00亿	0.000%
2026-06-08	10.600	10.420	10.800	10.260	-0.380	-3.519%	3.87万	0.00亿	0.000%
2026-06-05	10.600	10.800	11.000	10.360	0.170	1.599%	4.34万	0.00亿	0.000%
2026-06-04	10.620	10.630	10.790	10.510	-0.090	-0.840%	2.37万	0.00亿	0.000%
2026-06-03	10.900	10.720	10.990	10.610	-0.220	-2.011%	3.08万	0.00亿	0.000%
2026-06-02	11.110	10.940	11.220	10.830	-0.120	-1.085%	2.63万	0.00亿	0.000%
2026-06-01	10.910	11.060	11.140	10.800	0.160	1.468%	3.15万	0.00亿	0.000%
2026-05-29	11.280	10.900	11.330	10.840	-0.320	-2.852%	3.44万	0.00亿	0.000%
2026-05-28	11.300	11.220	11.380	10.920	-0.060	-0.532%	4.15万	0.00亿	0.000%
2026-05-27	11.780	11.280	11.790	11.180	-0.580	-4.890%	6.22万	0.00亿	0.000%
2026-05-26	12.330	11.860	12.430	11.700	-0.460	-3.734%	5.89万	0.00亿	0.000%
2026-05-25	12.630	12.320	12.730	12.220	-0.280	-2.222%	5.29万	0.00亿	0.000%
2026-05-22	12.800	12.600	12.870	12.350	-0.120	-0.943%	5.20万	0.00亿	0.000%
2026-05-21	12.700	12.720	13.450	12.670	0.050	0.395%	8.40万	0.00亿	0.000%
2026-05-20	13.310	12.670	13.310	12.610	-0.640	-4.808%	7.91万	0.00亿	0.000%
2026-05-19	13.000	13.310	13.550	13.000	0.210	1.603%	7.12万	0.00亿	0.000%
2026-05-18	13.370	13.100	13.380	12.920	-0.150	-1.132%	6.89万	0.00亿	0.000%
2026-05-15	12.790	13.250	13.580	12.750	0.470	3.678%	10.60万	0.00亿	0.000%
2026-05-14	13.180	12.780	13.180	12.780	-0.370	-2.814%	5.79万	0.00亿	0.000%
2026-05-13	13.330	13.150	13.330	12.950	-0.090	-0.680%	6.51万	0.00亿	0.000%
2026-05-12	13.350	13.240	13.530	13.200	-0.030	-0.226%	9.08万	0.00亿	0.000%
2026-05-11	13.720	13.270	13.770	13.160	-0.170	-1.265%	15.64万	0.00亿	0.000%
2026-05-08	12.300	13.440	13.440	12.220	1.220	9.984%	12.07万	0.00亿	0.000%
2026-05-07	12.130	12.220	12.320	12.090	0.100	0.825%	4.68万	0.00亿	0.000%
2026-05-06	12.280	12.120	12.430	12.090	-0.120	-0.980%	5.20万	0.00亿	0.000%
2026-04-30	12.280	12.240	12.410	12.180	-0.040	-0.326%	3.58万	0.00亿	0.000%
2026-04-29	11.940	12.280	12.650	11.940	0.260	2.163%	4.60万	0.00亿	0.000%
2026-04-28	12.650	12.020	12.650	11.900	-0.630	-4.980%	5.58万	0.00亿	0.000%
2026-04-27	12.460	12.650	12.660	12.360	0.190	1.525%	2.67万	0.00亿	0.000%
2026-04-24	12.550	12.460	12.610	12.380	-0.090	-0.717%	2.23万	0.00亿	0.000%
2026-04-23	12.680	12.550	12.730	12.430	-0.080	-0.633%	2.71万	0.00亿	0.000%
2026-04-22	12.590	12.630	12.650	12.460	0.030	0.238%	3.06万	0.00亿	0.000%
2026-04-21	12.900	12.600	12.900	12.500	-0.290	-2.250%	3.86万	0.00亿	0.000%
2026-04-20	13.010	12.890	13.050	12.750	-0.270	-2.052%	5.53万	0.00亿	0.000%
2026-04-17	12.840	13.160	13.260	12.620	0.330	2.572%	7.11万	0.00亿	0.000%
2026-04-16	12.710	12.830	12.870	12.700	0.130	1.024%	2.14万	0.00亿	0.000%
2026-04-15	12.990	12.700	13.090	12.640	-0.230	-1.779%	3.31万	0.00亿	0.000%
2026-04-14	12.680	12.930	12.960	12.630	0.260	2.052%	2.90万	0.00亿	0.000%
2026-04-13	12.690	12.670	12.800	12.500	0.000	0.000%	2.87万	0.00亿	0.000%
2026-04-10	12.430	12.840	13.030	12.400	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-09	12.480	12.360	12.740	12.360	0.000	0.000%	3.60万	0.00亿	0.000%
2026-04-08	12.510	12.690	12.690	12.400	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-07	12.130	12.390	12.470	12.060	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-03	12.340	12.110	12.580	12.080	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-02	12.560	12.330	12.570	12.230	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-01	12.600	12.540	12.650	12.400	0.000	0.000%	3.21万	0.00亿	0.000%