秦安股份

sh603758 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

9.80

涨跌幅

-2.29%

成交量

3,438,700 股

成交额

33,971,964 元

换手率

0.79%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.07	9.80	10.07	9.77	-2.29%	3,438,700	33,971,964	0.79
2026-10-13	10.03	10.03	10.20	9.77	-0.99%	6,155,100	61,617,392	1.42
2026-10-12	10.35	10.13	10.36	10.09	-1.75%	4,352,900	44,368,084	1.00
2026-10-09	10.41	10.31	10.41	9.79	-0.58%	6,978,700	70,310,272	1.61
2026-10-08	10.81	10.37	10.85	10.29	-3.45%	5,968,200	62,545,256	1.38
2026-09-30	10.78	10.74	10.94	10.69	-0.46%	5,996,500	64,642,912	1.38
2026-09-29	10.72	10.79	10.97	10.65	+0.47%	5,372,300	58,036,552	1.24
2026-09-28	10.96	10.74	10.96	10.61	-1.56%	5,707,400	61,186,128	1.32
2026-09-24	11.00	10.91	11.11	10.88	-1.09%	4,211,500	46,209,216	0.97
2026-09-23	10.96	11.03	11.17	10.93	+0.00%	6,150,400	67,934,312	1.42
2026-09-22	11.12	11.03	11.18	10.95	-0.18%	7,154,200	78,952,016	1.65
2026-09-21	10.68	11.05	11.14	10.68	+3.17%	9,325,200	102,718,440	2.15
2026-09-18	10.90	10.71	10.91	10.63	-1.02%	7,743,900	83,127,840	1.79
2026-09-17	10.59	10.82	10.89	10.42	+2.56%	13,538,800	144,891,552	3.13
2026-09-16	10.18	10.55	10.69	10.00	+4.04%	10,368,800	107,482,944	2.39
2026-09-15	10.38	10.14	10.46	10.12	-2.87%	6,274,100	64,571,872	1.45
2026-09-14	10.59	10.44	10.65	10.38	-1.04%	6,642,900	69,423,312	1.53
2026-09-11	10.87	10.55	10.88	10.33	-2.59%	7,192,300	75,408,504	1.66
2026-09-10	11.08	10.83	11.08	10.80	-1.90%	6,477,300	70,470,288	1.50
2026-09-09	11.28	11.04	11.28	11.01	-2.30%	7,395,200	82,163,256	1.71
2026-09-08	11.53	11.30	11.56	11.15	-2.67%	10,014,500	112,901,688	2.31
2026-09-07	11.40	11.61	11.69	11.35	+1.40%	8,622,800	99,701,016	1.99
2026-09-04	11.69	11.45	11.88	11.37	-1.80%	13,156,000	152,485,280	3.04
2026-09-03	11.94	11.66	12.08	11.63	-2.10%	13,650,000	160,844,544	3.15
2026-09-02	12.03	11.91	12.33	11.80	-3.09%	18,569,000	222,636,080	4.29
2026-09-01	11.71	12.29	12.65	11.45	+5.86%	32,472,300	394,814,176	7.50
2026-08-31	11.53	11.61	11.71	11.30	-0.34%	15,934,000	183,048,304	3.68
2026-08-28	12.00	11.65	12.15	11.51	-4.59%	26,297,000	309,072,352	6.07
2026-08-27	12.42	12.21	12.55	11.90	-3.71%	31,726,800	387,373,056	7.33
2026-08-26	12.26	12.68	12.85	11.95	+4.62%	44,115,500	546,514,688	10.19

需要全历史数据与程序化访问？查看秦安股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603758 获取全部历史日线。