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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.22 | 11.25 | 11.05 | 11.14 | -0.98% | 0.31 | 1.66% |
| 2025-07-22 | 11.28 | 11.40 | 11.14 | 11.25 | +0.27% | 0.35 | 1.88% |
| 2025-07-21 | 11.05 | 11.39 | 11.05 | 11.22 | +1.08% | 0.48 | 2.51% |
| 2025-07-18 | 10.99 | 11.18 | 10.96 | 11.10 | +1.74% | 0.40 | 2.15% |
| 2025-07-17 | 10.90 | 11.11 | 10.84 | 10.91 | -0.91% | 0.49 | 2.65% |
| 2025-07-16 | 10.95 | 11.31 | 10.88 | 11.01 | +1.29% | 0.64 | 3.45% |
| 2025-07-15 | 11.32 | 11.32 | 10.76 | 10.87 | -3.89% | 0.82 | 4.47% |
| 2025-07-14 | 11.11 | 11.58 | 11.01 | 11.31 | +0.80% | 0.97 | 5.10% |
| 2025-07-11 | 12.38 | 12.50 | 11.06 | 11.22 | -11.16% | 1.74 | 9.07% |
| 2025-07-10 | 13.29 | 13.60 | 12.25 | 12.63 | +0.64% | 2.35 | 10.79% |
| 2025-07-09 | 10.50 | 12.55 | 10.37 | 12.55 | +19.98% | 1.31 | 6.52% |
| 2025-07-08 | 10.23 | 10.46 | 10.18 | 10.46 | +2.25% | 0.10 | 0.58% |
| 2025-07-07 | 10.21 | 10.28 | 9.96 | 10.23 | +0.69% | 0.10 | 0.59% |
| 2025-07-04 | 10.44 | 10.44 | 10.12 | 10.16 | -1.84% | 0.09 | 0.55% |
| 2025-07-03 | 10.33 | 10.40 | 10.23 | 10.35 | +0.19% | 0.07 | 0.43% |
| 2025-07-02 | 10.42 | 10.45 | 10.22 | 10.33 | -0.39% | 0.10 | 0.57% |
| 2025-07-01 | 10.38 | 10.47 | 10.28 | 10.37 | +0.10% | 0.13 | 0.77% |
| 2025-06-30 | 10.20 | 10.37 | 10.11 | 10.36 | +2.47% | 0.13 | 0.76% |
| 2025-06-27 | 10.10 | 10.19 | 9.99 | 10.11 | +0.70% | 0.08 | 0.49% |
| 2025-06-26 | 10.10 | 10.14 | 9.95 | 10.04 | -0.79% | 0.10 | 0.58% |