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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.01 | 10.54 | 10.01 | 10.46 | +3.26% | 0.22 | 1.26% |
| 2025-12-17 | 10.22 | 10.33 | 9.95 | 10.13 | -0.30% | 0.21 | 1.21% |
| 2025-12-16 | 10.43 | 10.54 | 10.13 | 10.16 | -3.05% | 0.16 | 0.91% |
| 2025-12-15 | 10.28 | 10.56 | 10.14 | 10.48 | +1.16% | 0.26 | 1.51% |
| 2025-12-12 | 10.44 | 10.70 | 10.28 | 10.36 | -1.05% | 0.19 | 1.06% |
| 2025-12-11 | 10.81 | 10.88 | 10.42 | 10.47 | -2.60% | 0.23 | 1.29% |
| 2025-12-10 | 11.05 | 11.21 | 10.75 | 10.75 | -3.15% | 0.19 | 1.03% |
| 2025-12-09 | 11.37 | 11.37 | 11.08 | 11.10 | -1.94% | 0.14 | 0.74% |
| 2025-12-08 | 11.20 | 11.40 | 11.19 | 11.32 | +1.52% | 0.20 | 1.04% |
| 2025-12-05 | 11.00 | 11.22 | 10.80 | 11.15 | +1.55% | 0.18 | 0.96% |
| 2025-12-04 | 11.25 | 11.25 | 10.91 | 10.98 | -1.96% | 0.20 | 1.07% |
| 2025-12-03 | 11.28 | 11.45 | 11.13 | 11.20 | -0.71% | 0.17 | 0.90% |
| 2025-12-02 | 11.48 | 11.58 | 11.14 | 11.28 | -1.23% | 0.23 | 1.21% |
| 2025-12-01 | 11.58 | 11.78 | 11.40 | 11.42 | -1.38% | 0.17 | 0.87% |
| 2025-11-28 | 11.30 | 11.74 | 11.21 | 11.58 | +2.57% | 0.21 | 1.07% |
| 2025-11-27 | 11.09 | 11.35 | 11.09 | 11.29 | +1.53% | 0.16 | 0.87% |
| 2025-11-26 | 11.29 | 11.44 | 11.09 | 11.12 | -1.42% | 0.18 | 0.93% |
| 2025-11-25 | 11.28 | 11.53 | 11.20 | 11.28 | +0.98% | 0.19 | 1.01% |
| 2025-11-24 | 11.18 | 11.31 | 10.99 | 11.17 | +0.72% | 0.24 | 1.27% |
| 2025-11-21 | 11.43 | 11.77 | 11.03 | 11.09 | -4.15% | 0.29 | 1.55% |