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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.01 | 11.55 | 11.01 | 11.51 | +3.88% | 0.28 | 1.46% |
| 2026-01-16 | 11.16 | 11.26 | 10.92 | 11.08 | -0.72% | 0.23 | 1.21% |
| 2026-01-15 | 11.18 | 11.28 | 10.95 | 11.16 | -1.06% | 0.27 | 1.43% |
| 2026-01-14 | 11.19 | 11.55 | 11.04 | 11.28 | +1.26% | 0.24 | 1.27% |
| 2026-01-13 | 11.32 | 11.32 | 10.96 | 11.14 | -0.89% | 0.23 | 1.24% |
| 2026-01-12 | 10.91 | 11.24 | 10.86 | 11.24 | +3.02% | 0.25 | 1.34% |
| 2026-01-09 | 10.99 | 11.02 | 10.77 | 10.91 | -0.09% | 0.17 | 0.95% |
| 2026-01-08 | 10.44 | 10.94 | 10.41 | 10.92 | +4.60% | 0.26 | 1.44% |
| 2026-01-07 | 10.70 | 10.73 | 10.44 | 10.44 | -2.43% | 0.19 | 1.09% |
| 2026-01-06 | 10.88 | 10.97 | 10.70 | 10.70 | -1.65% | 0.21 | 1.15% |
| 2026-01-05 | 10.88 | 10.99 | 10.70 | 10.88 | +1.02% | 0.25 | 1.35% |
| 2025-12-31 | 10.71 | 10.78 | 10.46 | 10.77 | +1.32% | 0.13 | 0.71% |
| 2025-12-30 | 10.85 | 10.88 | 10.60 | 10.63 | -1.12% | 0.15 | 0.83% |
| 2025-12-29 | 10.60 | 10.78 | 10.51 | 10.75 | +1.42% | 0.15 | 0.83% |
| 2025-12-26 | 10.82 | 10.85 | 10.58 | 10.60 | -1.58% | 0.15 | 0.82% |
| 2025-12-25 | 10.77 | 10.80 | 10.55 | 10.77 | +1.13% | 0.19 | 1.04% |
| 2025-12-24 | 10.44 | 10.70 | 10.33 | 10.65 | +2.50% | 0.16 | 0.87% |
| 2025-12-23 | 10.67 | 10.77 | 10.33 | 10.39 | -2.62% | 0.24 | 1.36% |
| 2025-12-22 | 10.77 | 10.90 | 10.67 | 10.67 | -0.28% | 0.19 | 1.04% |
| 2025-12-19 | 10.48 | 10.74 | 10.44 | 10.70 | +2.29% | 0.16 | 0.88% |