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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.09 | 10.70 | 9.98 | 10.65 | +6.50% | 0.26 | 1.51% |
| 2026-03-23 | 10.75 | 10.77 | 9.83 | 10.00 | -7.92% | 0.33 | 1.92% |
| 2026-03-20 | 11.29 | 11.58 | 10.83 | 10.86 | -3.89% | 0.31 | 1.68% |
| 2026-03-19 | 11.43 | 11.65 | 11.23 | 11.30 | -3.42% | 0.18 | 0.91% |
| 2026-03-18 | 11.35 | 11.79 | 11.28 | 11.70 | +2.54% | 0.22 | 1.16% |
| 2026-03-17 | 11.79 | 11.95 | 11.35 | 11.41 | -3.39% | 0.16 | 0.83% |
| 2026-03-16 | 11.75 | 11.88 | 11.58 | 11.81 | +0.77% | 0.17 | 0.85% |
| 2026-03-13 | 11.77 | 12.03 | 11.55 | 11.72 | -0.34% | 0.16 | 0.79% |
| 2026-03-12 | 11.98 | 12.16 | 11.66 | 11.76 | -2.65% | 0.22 | 1.11% |
| 2026-03-11 | 12.14 | 12.31 | 12.02 | 12.08 | -0.90% | 0.25 | 1.21% |
| 2026-03-10 | 11.73 | 12.20 | 11.73 | 12.19 | +4.46% | 0.31 | 1.51% |
| 2026-03-09 | 11.63 | 11.77 | 11.42 | 11.67 | -1.35% | 0.24 | 1.25% |
| 2026-03-06 | 11.32 | 11.85 | 11.24 | 11.83 | +4.51% | 0.28 | 1.45% |
| 2026-03-05 | 11.20 | 11.53 | 11.20 | 11.32 | +2.26% | 0.19 | 0.97% |
| 2026-03-04 | 11.23 | 11.35 | 11.00 | 11.07 | -2.04% | 0.25 | 1.33% |
| 2026-03-03 | 11.71 | 11.93 | 11.30 | 11.30 | -3.50% | 0.34 | 1.76% |
| 2026-03-02 | 12.23 | 12.33 | 11.60 | 11.71 | -4.41% | 0.45 | 2.25% |
| 2026-02-27 | 12.26 | 12.38 | 12.15 | 12.25 | -0.08% | 0.27 | 1.32% |
| 2026-02-26 | 12.53 | 12.54 | 12.26 | 12.26 | -1.84% | 0.12 | 0.60% |
| 2026-02-25 | 12.62 | 12.62 | 12.35 | 12.49 | +0.32% | 0.18 | 0.86% |