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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.20 | 11.38 | 11.05 | 11.34 | +2.25% | 0.21 | 1.09% |
| 2026-04-21 | 10.80 | 11.33 | 10.80 | 11.09 | +0.82% | 0.35 | 1.89% |
| 2026-04-20 | 10.78 | 11.04 | 10.73 | 11.00 | +1.76% | 0.17 | 0.92% |
| 2026-04-17 | 10.74 | 11.05 | 10.68 | 10.81 | -1.37% | 0.21 | 1.16% |
| 2026-04-16 | 10.66 | 11.04 | 10.42 | 10.96 | +3.69% | 0.21 | 1.15% |
| 2026-04-15 | 10.62 | 10.70 | 10.48 | 10.57 | -0.38% | 0.17 | 0.93% |
| 2026-04-14 | 10.97 | 10.99 | 10.37 | 10.61 | -1.67% | 0.21 | 1.18% |
| 2026-04-13 | 10.62 | 10.88 | 10.62 | 10.79 | -0.46% | 0.15 | 0.83% |
| 2026-04-10 | 10.77 | 11.09 | 10.71 | 10.84 | +1.03% | 0.20 | 1.07% |
| 2026-04-09 | 11.17 | 11.17 | 10.66 | 10.73 | -3.51% | 0.19 | 1.04% |
| 2026-04-08 | 10.87 | 11.14 | 10.66 | 11.12 | +5.00% | 0.18 | 0.99% |
| 2026-04-07 | 10.15 | 10.64 | 10.10 | 10.59 | +3.32% | 0.20 | 1.12% |
| 2026-04-03 | 10.71 | 10.75 | 10.10 | 10.25 | -4.12% | 0.18 | 1.01% |
| 2026-04-02 | 10.97 | 11.01 | 10.51 | 10.69 | -2.64% | 0.18 | 1.03% |
| 2026-04-01 | 10.87 | 10.99 | 10.71 | 10.98 | +2.71% | 0.17 | 0.94% |
| 2026-03-31 | 10.95 | 11.11 | 10.63 | 10.69 | -2.11% | 0.17 | 0.91% |
| 2026-03-30 | 10.64 | 10.93 | 10.56 | 10.92 | +1.58% | 0.25 | 1.40% |
| 2026-03-27 | 10.35 | 10.75 | 10.33 | 10.75 | +2.48% | 0.25 | 1.42% |
| 2026-03-26 | 10.81 | 10.91 | 10.32 | 10.49 | -2.33% | 0.23 | 1.32% |
| 2026-03-25 | 10.70 | 10.98 | 10.63 | 10.74 | +0.85% | 0.21 | 1.18% |