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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.75 | 11.80 | 11.57 | 11.80 | 0.00% | 0.23 | 1.18% |
| 2025-08-19 | 11.63 | 11.85 | 11.51 | 11.80 | +1.46% | 0.36 | 1.82% |
| 2025-08-18 | 11.68 | 11.85 | 11.60 | 11.63 | -0.34% | 0.36 | 1.82% |
| 2025-08-15 | 11.67 | 11.85 | 11.63 | 11.67 | +0.09% | 0.24 | 1.20% |
| 2025-08-14 | 12.21 | 12.21 | 11.61 | 11.66 | -2.67% | 0.36 | 1.78% |
| 2025-08-13 | 12.13 | 12.34 | 11.92 | 11.98 | -1.32% | 0.35 | 1.71% |
| 2025-08-12 | 12.24 | 12.33 | 12.06 | 12.14 | -0.49% | 0.43 | 2.08% |
| 2025-08-11 | 12.38 | 12.39 | 12.10 | 12.20 | -1.37% | 0.45 | 2.21% |
| 2025-08-08 | 11.88 | 12.68 | 11.78 | 12.37 | +4.39% | 0.84 | 4.08% |
| 2025-08-07 | 11.82 | 12.10 | 11.78 | 11.85 | +0.59% | 0.45 | 2.27% |
| 2025-08-06 | 11.75 | 11.85 | 11.63 | 11.78 | +0.68% | 0.33 | 1.68% |
| 2025-08-05 | 11.48 | 11.73 | 11.46 | 11.70 | +1.83% | 0.33 | 1.67% |
| 2025-08-04 | 11.35 | 11.49 | 11.12 | 11.49 | +1.86% | 0.35 | 1.86% |
| 2025-08-01 | 11.11 | 11.30 | 11.05 | 11.28 | +0.98% | 0.31 | 1.63% |
| 2025-07-31 | 11.11 | 11.39 | 11.10 | 11.17 | -0.45% | 0.28 | 1.48% |
| 2025-07-30 | 11.27 | 11.28 | 11.10 | 11.22 | -0.09% | 0.27 | 1.41% |
| 2025-07-29 | 11.33 | 11.38 | 11.13 | 11.23 | -1.32% | 0.26 | 1.38% |
| 2025-07-28 | 11.31 | 11.48 | 11.22 | 11.38 | +1.07% | 0.25 | 1.33% |
| 2025-07-25 | 11.28 | 11.33 | 11.09 | 11.26 | +0.36% | 0.24 | 1.28% |
| 2025-07-24 | 11.17 | 11.30 | 11.11 | 11.22 | +0.72% | 0.24 | 1.29% |