秦川物联 sh.688528
12.60
-3.45%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.95 | 14.58 | 12.42 | 12.60 | -3.45% | 0.75 | 3.51% |
| 2026-05-22 | 12.48 | 13.15 | 12.40 | 13.05 | +5.24% | 0.40 | 1.84% |
| 2026-05-21 | 12.76 | 13.06 | 12.38 | 12.40 | -2.52% | 0.49 | 2.26% |
| 2026-05-20 | 12.75 | 12.81 | 12.56 | 12.72 | -0.24% | 0.24 | 1.12% |
| 2026-05-19 | 12.87 | 13.05 | 12.54 | 12.75 | -0.78% | 0.30 | 1.39% |
| 2026-05-18 | 12.30 | 12.89 | 12.30 | 12.85 | +2.80% | 0.38 | 1.80% |
| 2026-05-15 | 12.56 | 12.76 | 12.37 | 12.50 | -1.26% | 0.24 | 1.14% |
| 2026-05-14 | 12.54 | 12.80 | 12.43 | 12.66 | +0.88% | 0.39 | 1.82% |
| 2026-05-13 | 12.60 | 12.79 | 12.41 | 12.55 | +0.24% | 0.27 | 1.27% |
| 2026-05-12 | 12.65 | 12.89 | 12.41 | 12.52 | -1.96% | 0.29 | 1.39% |
| 2026-05-11 | 12.61 | 12.84 | 12.42 | 12.77 | +0.95% | 0.29 | 1.36% |
| 2026-05-08 | 12.64 | 12.74 | 12.49 | 12.65 | +0.08% | 0.26 | 1.22% |
| 2026-05-07 | 12.52 | 12.85 | 12.44 | 12.64 | +1.44% | 0.33 | 1.53% |
| 2026-05-06 | 12.42 | 12.65 | 12.26 | 12.46 | +0.89% | 0.45 | 2.17% |
| 2026-04-30 | 11.89 | 12.49 | 11.89 | 12.35 | +3.87% | 0.31 | 1.49% |
| 2026-04-29 | 11.46 | 11.95 | 11.40 | 11.89 | +3.75% | 0.23 | 1.17% |
| 2026-04-28 | 11.50 | 11.68 | 11.39 | 11.46 | -0.61% | 0.26 | 1.36% |
| 2026-04-27 | 11.30 | 11.60 | 11.13 | 11.53 | +1.95% | 0.28 | 1.46% |
| 2026-04-24 | 11.09 | 11.39 | 10.98 | 11.31 | +1.80% | 0.23 | 1.22% |
| 2026-04-23 | 11.38 | 11.47 | 11.06 | 11.11 | -2.03% | 0.18 | 0.97% |