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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.27 | 12.60 | 12.27 | 12.45 | +1.55% | 0.31 | 1.50% |
| 2026-02-13 | 12.11 | 12.38 | 12.02 | 12.26 | +1.57% | 0.23 | 1.09% |
| 2026-02-12 | 12.27 | 12.29 | 11.94 | 12.07 | -1.71% | 0.25 | 1.23% |
| 2026-02-11 | 12.14 | 12.29 | 12.02 | 12.28 | +1.07% | 0.17 | 0.84% |
| 2026-02-10 | 12.06 | 12.26 | 11.98 | 12.15 | +0.50% | 0.21 | 1.04% |
| 2026-02-09 | 12.00 | 12.14 | 11.86 | 12.09 | +1.26% | 0.19 | 0.95% |
| 2026-02-06 | 11.68 | 11.99 | 11.56 | 11.94 | +1.53% | 0.17 | 0.87% |
| 2026-02-05 | 11.71 | 11.96 | 11.59 | 11.76 | +0.51% | 0.20 | 1.00% |
| 2026-02-04 | 11.83 | 11.94 | 11.62 | 11.70 | -1.10% | 0.18 | 0.93% |
| 2026-02-03 | 11.61 | 11.85 | 11.49 | 11.83 | +4.23% | 0.26 | 1.31% |
| 2026-02-02 | 11.46 | 11.77 | 11.35 | 11.35 | -0.96% | 0.29 | 1.48% |
| 2026-01-30 | 11.18 | 11.56 | 11.15 | 11.46 | +1.06% | 0.26 | 1.34% |
| 2026-01-29 | 11.48 | 11.68 | 11.19 | 11.34 | -1.48% | 0.21 | 1.11% |
| 2026-01-28 | 11.66 | 11.70 | 11.41 | 11.51 | -0.95% | 0.18 | 0.95% |
| 2026-01-27 | 11.56 | 11.77 | 11.22 | 11.62 | +0.35% | 0.29 | 1.49% |
| 2026-01-26 | 12.12 | 12.15 | 11.52 | 11.58 | -2.69% | 0.29 | 1.47% |
| 2026-01-23 | 11.78 | 11.91 | 11.67 | 11.90 | +1.10% | 0.18 | 0.92% |
| 2026-01-22 | 11.59 | 11.86 | 11.58 | 11.77 | +1.64% | 0.19 | 0.96% |
| 2026-01-21 | 11.27 | 11.63 | 11.22 | 11.58 | +1.49% | 0.20 | 1.05% |
| 2026-01-20 | 11.50 | 11.63 | 11.26 | 11.41 | -0.87% | 0.25 | 1.31% |