秦安股份(603758)股票信息
| 股票代码 | 603758 |
| 股票名称 | 秦安股份 |
| 最新价/元 | 7.16 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -3.24 |
| 买入/元 | 7.15 |
| 卖出/元 | 7.16 |
| 昨收/元 | 7.40 |
| 今开/元 | 7.42 |
| 最高/元 | 7.43 |
| 最低/元 | 7.05 |
| 成交量/手 | 50264.00 |
| 成交额/万 | 3617.91 |
| 股净值/元 | 11.74 |
| 市净率 | 1.30 |
| 总市值/万 | 314178.69 |
| 流通值/万 | 314178.69 |
| 换手率/% | 1.15 |
| 入市日期 | 2017-05-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
秦安股份(603758)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.42 | 7.16 | -0.24 | -3.24 | 50264.00 | 3617.91 | 1.15 |
| 2024-10-10 | 7.29 | 7.40 | 0.11 | 1.51 | 63034.00 | 4676.57 | 1.44 |
| 2024-10-09 | 8.06 | 7.29 | -0.80 | -9.89 | 93942.00 | 7124.49 | 2.14 |
| 2024-10-08 | 8.83 | 8.09 | 0.06 | 0.75 | 133073.19 | 11007.80 | 3.03 |
| 2024-09-30 | 7.65 | 8.03 | 0.58 | 7.79 | 122546.63 | 9589.96 | 2.79 |
| 2024-09-27 | 7.21 | 7.45 | 0.34 | 4.78 | 47013.00 | 3443.51 | 1.07 |
| 2024-09-26 | 6.90 | 7.11 | 0.29 | 4.25 | 54779.63 | 3827.16 | 1.25 |
| 2024-09-25 | 6.88 | 6.82 | -0.07 | -1.02 | 57718.00 | 3990.88 | 1.32 |
| 2024-09-24 | 6.67 | 6.89 | 0.22 | 3.30 | 51716.00 | 3525.52 | 1.18 |
| 2024-09-23 | 6.63 | 6.67 | 0.03 | 0.45 | 14809.63 | 987.62 | 0.34 |
| 2024-09-20 | 6.67 | 6.64 | 0.00 | 0.00 | 13091.18 | 867.21 | 0.30 |
| 2024-09-19 | 6.52 | 6.64 | 0.19 | 2.95 | 18220.18 | 1201.43 | 0.42 |
| 2024-09-18 | 6.52 | 6.45 | -0.06 | -0.92 | 16007.66 | 1028.53 | 0.36 |
| 2024-09-13 | 6.70 | 6.51 | -0.16 | -2.40 | 14090.00 | 925.58 | 0.32 |
| 2024-09-12 | 6.69 | 6.67 | -0.02 | -0.30 | 14787.00 | 991.52 | 0.34 |
| 2024-09-11 | 6.68 | 6.69 | 0.01 | 0.15 | 10269.67 | 686.46 | 0.23 |
| 2024-09-10 | 6.66 | 6.68 | 0.05 | 0.75 | 16400.00 | 1086.53 | 0.37 |
| 2024-09-09 | 6.63 | 6.63 | 0.00 | 0.00 | 10959.00 | 726.24 | 0.25 |
| 2024-09-06 | 6.72 | 6.63 | -0.13 | -1.92 | 15231.00 | 1021.07 | 0.35 |
| 2024-09-05 | 6.78 | 6.76 | 0.02 | 0.30 | 9797.00 | 661.55 | 0.22 |
| 2024-09-04 | 6.68 | 6.74 | 0.03 | 0.45 | 19548.00 | 1316.51 | 0.45 |
| 2024-09-03 | 6.62 | 6.71 | 0.11 | 1.67 | 27403.00 | 1833.01 | 0.62 |
| 2024-09-02 | 6.62 | 6.60 | -0.02 | -0.30 | 31003.80 | 2069.23 | 0.71 |
| 2024-08-30 | 6.48 | 6.62 | 0.16 | 2.48 | 34937.00 | 2312.61 | 0.80 |
| 2024-08-29 | 6.38 | 6.46 | -0.02 | -0.31 | 26505.00 | 1705.54 | 0.60 |
| 2024-08-28 | 6.38 | 6.48 | 0.01 | 0.16 | 18844.51 | 1218.29 | 0.43 |
| 2024-08-27 | 6.54 | 6.47 | -0.10 | -1.52 | 15308.00 | 993.61 | 0.35 |
| 2024-08-26 | 6.53 | 6.57 | 0.05 | 0.77 | 17578.00 | 1156.88 | 0.40 |
| 2024-08-23 | 6.60 | 6.52 | -0.08 | -1.21 | 18319.36 | 1195.59 | 0.42 |
| 2024-08-22 | 6.58 | 6.60 | -0.03 | -0.45 | 14546.95 | 965.28 | 0.33 |
| 2024-08-21 | 6.71 | 6.63 | -0.05 | -0.75 | 19140.00 | 1271.29 | 0.44 |
| 2024-08-20 | 6.93 | 6.68 | -0.28 | -4.02 | 42461.00 | 2858.23 | 0.97 |
| 2024-08-19 | 6.98 | 6.96 | -0.02 | -0.29 | 14002.50 | 982.32 | 0.32 |
| 2024-08-16 | 7.07 | 6.98 | -0.07 | -0.99 | 11856.00 | 833.26 | 0.27 |
| 2024-08-15 | 6.92 | 7.05 | 0.10 | 1.44 | 18380.00 | 1287.28 | 0.42 |
| 2024-08-14 | 6.99 | 6.95 | -0.07 | -1.00 | 17845.00 | 1243.97 | 0.41 |
| 2024-08-13 | 6.98 | 7.02 | 0.06 | 0.86 | 15526.00 | 1080.81 | 0.35 |
| 2024-08-12 | 6.98 | 6.96 | -0.04 | -0.57 | 14870.00 | 1034.53 | 0.34 |
| 2024-08-09 | 7.08 | 7.00 | -0.06 | -0.85 | 16008.99 | 1128.26 | 0.36 |
| 2024-08-08 | 7.08 | 7.06 | -0.06 | -0.84 | 14242.21 | 1005.31 | 0.32 |
| 2024-08-07 | 7.10 | 7.12 | 0.04 | 0.57 | 16725.00 | 1188.79 | 0.38 |
| 2024-08-06 | 7.02 | 7.08 | 0.07 | 1.00 | 18319.85 | 1292.56 | 0.42 |
| 2024-08-05 | 7.16 | 7.01 | -0.17 | -2.37 | 33747.00 | 2402.43 | 0.77 |
| 2024-08-02 | 7.28 | 7.18 | -0.15 | -2.05 | 19989.00 | 1449.78 | 0.46 |
| 2024-08-01 | 7.39 | 7.33 | -0.05 | -0.68 | 24536.93 | 1803.70 | 0.56 |
| 2024-07-31 | 7.03 | 7.38 | 0.29 | 4.09 | 61329.00 | 4464.83 | 1.40 |
| 2024-07-30 | 6.99 | 7.09 | 0.09 | 1.29 | 34679.00 | 2442.55 | 0.79 |
| 2024-07-29 | 7.15 | 7.00 | -0.19 | -2.64 | 48218.00 | 3369.51 | 1.10 |
| 2024-07-26 | 6.76 | 7.19 | 0.44 | 6.52 | 50219.00 | 3509.23 | 1.14 |
| 2024-07-25 | 6.63 | 6.75 | 0.12 | 1.81 | 24983.00 | 1675.76 | 0.57 |
| 2024-07-24 | 6.83 | 6.63 | -0.15 | -2.21 | 34892.08 | 2332.88 | 0.80 |
| 2024-07-23 | 6.91 | 6.78 | -0.14 | -2.02 | 35369.00 | 2417.91 | 0.81 |
| 2024-07-22 | 6.98 | 6.92 | -0.06 | -0.86 | 34067.85 | 2357.13 | 0.78 |
| 2024-07-19 | 6.95 | 6.98 | 0.04 | 0.58 | 23573.00 | 1641.72 | 0.54 |
| 2024-07-18 | 7.00 | 6.94 | -0.07 | -1.00 | 32354.00 | 2237.38 | 0.74 |
| 2024-07-17 | 7.20 | 7.01 | -0.18 | -2.50 | 26012.00 | 1835.11 | 0.59 |
| 2024-07-16 | 7.21 | 7.19 | -0.02 | -0.28 | 19384.00 | 1389.73 | 0.44 |
| 2024-07-15 | 7.31 | 7.21 | -0.11 | -1.50 | 37912.00 | 2737.79 | 0.86 |
| 2024-07-12 | 7.28 | 7.32 | 0.01 | 0.14 | 37290.00 | 2738.33 | 0.85 |
| 2024-07-11 | 7.10 | 7.31 | 0.38 | 5.48 | 63248.00 | 4577.42 | 1.44 |
| 2024-07-10 | 7.24 | 6.93 | -0.46 | -6.23 | 103082.00 | 7179.07 | 2.35 |
| 2024-07-09 | 7.11 | 7.39 | 0.22 | 3.07 | 32938.00 | 2382.04 | 0.75 |
| 2024-07-08 | 7.42 | 7.17 | -0.25 | -3.37 | 27739.00 | 2002.84 | 0.63 |
| 2024-07-05 | 7.37 | 7.42 | 0.07 | 0.95 | 20528.00 | 1506.33 | 0.47 |
| 2024-07-04 | 7.57 | 7.35 | -0.24 | -3.16 | 31097.00 | 2318.39 | 0.71 |
| 2024-07-03 | 7.69 | 7.59 | -0.10 | -1.30 | 31574.00 | 2419.30 | 0.72 |
| 2024-07-02 | 7.70 | 7.69 | 0.00 | 0.00 | 25303.00 | 1948.38 | 0.58 |
| 2024-07-01 | 7.64 | 7.69 | 0.09 | 1.18 | 27230.75 | 2069.30 | 0.62 |
| 2024-06-28 | 7.59 | 7.60 | 0.07 | 0.93 | 24568.00 | 1877.90 | 0.56 |
| 2024-06-27 | 7.74 | 7.53 | -0.21 | -2.71 | 34912.00 | 2681.74 | 0.80 |
| 2024-06-26 | 7.47 | 7.74 | 0.21 | 2.79 | 32605.74 | 2479.22 | 0.74 |
| 2024-06-25 | 7.38 | 7.53 | 0.19 | 2.59 | 36561.00 | 2755.30 | 0.83 |
| 2024-06-24 | 7.70 | 7.34 | -0.38 | -4.92 | 45704.00 | 3410.79 | 1.04 |
| 2024-06-21 | 7.64 | 7.72 | 0.08 | 1.05 | 25900.00 | 1992.45 | 0.59 |
| 2024-06-20 | 8.00 | 7.64 | -0.35 | -4.38 | 44970.00 | 3477.79 | 1.02 |
| 2024-06-19 | 8.06 | 7.99 | -0.07 | -0.87 | 23826.00 | 1908.82 | 0.54 |
| 2024-06-18 | 7.90 | 8.06 | 0.21 | 2.68 | 32225.22 | 2576.36 | 0.73 |
| 2024-06-17 | 7.88 | 7.85 | -0.04 | -0.51 | 29857.00 | 2351.72 | 0.68 |
| 2024-06-14 | 8.05 | 7.89 | -0.11 | -1.38 | 32482.00 | 2567.29 | 0.74 |
| 2024-06-13 | 8.04 | 8.00 | -0.05 | -0.62 | 23421.00 | 1879.69 | 0.53 |
| 2024-06-12 | 7.89 | 8.05 | 0.09 | 1.13 | 31315.50 | 2517.95 | 0.71 |
| 2024-06-11 | 7.96 | 7.96 | -0.06 | -0.75 | 27207.00 | 2146.09 | 0.62 |
| 2024-06-07 | 7.81 | 8.02 | 0.23 | 2.95 | 47518.00 | 3764.55 | 1.08 |
| 2024-06-06 | 8.11 | 7.79 | -0.34 | -4.18 | 45843.00 | 3614.35 | 1.04 |
| 2024-06-05 | 8.31 | 8.13 | -0.19 | -2.28 | 28071.00 | 2306.14 | 0.64 |
| 2024-06-04 | 8.46 | 8.32 | -0.14 | -1.66 | 38166.00 | 3161.38 | 0.87 |
| 2024-06-03 | 8.55 | 8.46 | -0.07 | -0.82 | 53226.00 | 4542.27 | 1.21 |
| 2024-05-31 | 8.51 | 8.53 | 0.05 | 0.59 | 35760.00 | 3045.99 | 0.81 |
| 2024-05-30 | 8.34 | 8.48 | 0.14 | 1.68 | 54915.00 | 4659.60 | 1.25 |
| 2024-05-29 | 8.28 | 8.34 | 0.09 | 1.09 | 29366.50 | 2438.20 | 0.67 |
| 2024-05-28 | 8.34 | 8.25 | -0.10 | -1.20 | 27350.00 | 2265.48 | 0.62 |
| 2024-05-27 | 8.38 | 8.35 | -0.01 | -0.12 | 44448.00 | 3678.29 | 1.01 |
| 2024-05-24 | 8.49 | 8.36 | -0.07 | -0.83 | 30359.00 | 2556.88 | 0.69 |
| 2024-05-23 | 8.64 | 8.43 | -0.20 | -2.32 | 34187.00 | 2908.95 | 0.78 |
| 2024-05-22 | 8.61 | 8.63 | 0.02 | 0.23 | 23452.00 | 2023.21 | 0.53 |
| 2024-05-21 | 8.91 | 8.61 | -0.28 | -3.15 | 60090.00 | 5167.67 | 1.37 |
| 2024-05-20 | 8.88 | 8.89 | 0.04 | 0.45 | 40227.00 | 3597.50 | 0.92 |
| 2024-05-17 | 8.82 | 8.85 | 0.01 | 0.11 | 29786.00 | 2623.12 | 0.68 |
| 2024-05-16 | 8.90 | 8.84 | -0.05 | -0.56 | 28801.05 | 2557.76 | 0.66 |
| 2024-05-15 | 9.00 | 8.89 | -0.15 | -1.66 | 21101.00 | 1888.60 | 0.48 |
日K线
周K线
月K线
