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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.53 | 11.85 | 11.36 | 11.57 | -0.09% | 0.24 | 1.26% |
| 2025-11-19 | 12.25 | 12.25 | 11.54 | 11.58 | -5.16% | 0.28 | 1.43% |
| 2025-11-18 | 12.21 | 12.22 | 12.03 | 12.21 | +0.16% | 0.23 | 1.14% |
| 2025-11-17 | 12.41 | 12.42 | 12.03 | 12.19 | -0.65% | 0.16 | 0.80% |
| 2025-11-14 | 12.22 | 12.40 | 12.11 | 12.27 | +1.07% | 0.19 | 0.94% |
| 2025-11-13 | 12.33 | 12.38 | 12.13 | 12.14 | -1.06% | 0.18 | 0.88% |
| 2025-11-12 | 12.36 | 12.49 | 12.23 | 12.27 | -1.29% | 0.17 | 0.83% |
| 2025-11-11 | 12.36 | 12.59 | 12.30 | 12.43 | +0.32% | 0.20 | 0.97% |
| 2025-11-10 | 12.68 | 12.69 | 12.37 | 12.39 | -0.56% | 0.20 | 0.94% |
| 2025-11-07 | 12.43 | 12.55 | 12.35 | 12.46 | -0.64% | 0.19 | 0.90% |
| 2025-11-06 | 12.37 | 12.63 | 12.37 | 12.54 | -0.16% | 0.16 | 0.78% |
| 2025-11-05 | 12.40 | 12.62 | 12.31 | 12.56 | -0.08% | 0.22 | 1.04% |
| 2025-11-04 | 12.60 | 12.73 | 12.45 | 12.57 | 0.00% | 0.18 | 0.84% |
| 2025-11-03 | 12.35 | 12.63 | 12.30 | 12.57 | +1.45% | 0.30 | 1.41% |
| 2025-10-31 | 12.22 | 12.50 | 12.21 | 12.39 | +1.31% | 0.24 | 1.17% |
| 2025-10-30 | 12.31 | 12.35 | 12.13 | 12.23 | -0.65% | 0.20 | 0.96% |
| 2025-10-29 | 12.44 | 12.72 | 12.20 | 12.31 | -1.28% | 0.28 | 1.36% |
| 2025-10-28 | 12.69 | 12.86 | 12.45 | 12.47 | -1.81% | 0.22 | 1.05% |
| 2025-10-27 | 12.56 | 12.74 | 12.37 | 12.70 | +0.79% | 0.34 | 1.62% |
| 2025-10-24 | 12.33 | 12.76 | 12.26 | 12.60 | +2.27% | 0.49 | 2.33% |