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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.93 | 12.37 | 11.84 | 12.24 | +2.60% | 0.40 | 1.98% |
| 2025-09-16 | 11.64 | 11.99 | 11.52 | 11.93 | +2.93% | 0.29 | 1.48% |
| 2025-09-15 | 11.66 | 11.76 | 11.44 | 11.59 | -0.34% | 0.22 | 1.12% |
| 2025-09-12 | 11.58 | 11.70 | 11.48 | 11.63 | +0.78% | 0.23 | 1.19% |
| 2025-09-11 | 11.59 | 11.60 | 11.26 | 11.54 | +0.17% | 0.27 | 1.42% |
| 2025-09-10 | 11.50 | 11.55 | 11.37 | 11.52 | 0.00% | 0.15 | 0.79% |
| 2025-09-09 | 11.54 | 11.55 | 11.25 | 11.52 | +0.88% | 0.25 | 1.32% |
| 2025-09-08 | 11.19 | 11.46 | 11.10 | 11.42 | +3.07% | 0.23 | 1.19% |
| 2025-09-05 | 10.90 | 11.08 | 10.71 | 11.08 | +2.12% | 0.23 | 1.25% |
| 2025-09-04 | 10.71 | 11.17 | 10.69 | 10.85 | +1.31% | 0.32 | 1.73% |
| 2025-09-03 | 11.17 | 11.24 | 10.71 | 10.71 | -3.16% | 0.19 | 1.05% |
| 2025-09-02 | 10.95 | 11.13 | 10.58 | 11.06 | +1.00% | 0.30 | 1.64% |
| 2025-09-01 | 10.90 | 11.22 | 10.71 | 10.95 | +1.11% | 0.28 | 1.49% |
| 2025-08-29 | 11.06 | 11.14 | 10.75 | 10.83 | -2.61% | 0.34 | 1.84% |
| 2025-08-28 | 11.23 | 11.51 | 10.62 | 11.12 | -1.07% | 0.44 | 2.37% |
| 2025-08-27 | 12.00 | 12.01 | 11.23 | 11.24 | -6.33% | 0.53 | 2.71% |
| 2025-08-26 | 11.72 | 12.12 | 11.59 | 12.00 | +2.30% | 0.31 | 1.56% |
| 2025-08-25 | 11.83 | 11.98 | 11.68 | 11.73 | -0.85% | 0.26 | 1.32% |
| 2025-08-22 | 11.79 | 11.83 | 11.59 | 11.83 | +1.02% | 0.30 | 1.52% |
| 2025-08-21 | 11.83 | 11.88 | 11.61 | 11.71 | -0.76% | 0.25 | 1.27% |