秦川机床 sz.000837
12.46
-1.50%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.60 | 12.68 | 12.35 | 12.46 | -1.50% | 3.96 | 3.15% |
| 2026-05-22 | 12.72 | 12.80 | 12.40 | 12.65 | -0.24% | 4.87 | 3.83% |
| 2026-05-21 | 12.39 | 12.93 | 12.34 | 12.68 | +2.34% | 7.24 | 5.67% |
| 2026-05-20 | 12.70 | 12.70 | 12.31 | 12.39 | -2.98% | 3.75 | 2.99% |
| 2026-05-19 | 12.25 | 12.94 | 12.18 | 12.77 | +3.65% | 6.61 | 5.20% |
| 2026-05-18 | 12.21 | 12.42 | 12.14 | 12.32 | -0.24% | 3.96 | 3.20% |
| 2026-05-15 | 11.77 | 12.64 | 11.76 | 12.35 | +4.04% | 6.27 | 5.05% |
| 2026-05-14 | 12.10 | 12.21 | 11.87 | 11.87 | -2.14% | 3.25 | 2.68% |
| 2026-05-13 | 12.14 | 12.27 | 11.94 | 12.13 | -0.74% | 3.94 | 3.22% |
| 2026-05-12 | 12.06 | 12.67 | 12.06 | 12.22 | +3.74% | 7.71 | 6.24% |
| 2026-05-11 | 11.80 | 11.90 | 11.65 | 11.78 | -0.17% | 3.06 | 2.58% |
| 2026-05-08 | 11.46 | 11.90 | 11.45 | 11.80 | +2.08% | 3.69 | 3.12% |
| 2026-05-07 | 11.18 | 11.70 | 11.12 | 11.56 | +3.68% | 3.68 | 3.17% |
| 2026-05-06 | 11.15 | 11.23 | 11.08 | 11.15 | +0.36% | 1.82 | 1.62% |
| 2026-04-30 | 10.92 | 11.20 | 10.92 | 11.11 | +1.46% | 1.78 | 1.59% |
| 2026-04-29 | 10.68 | 11.06 | 10.66 | 10.95 | +2.53% | 1.74 | 1.58% |
| 2026-04-28 | 10.83 | 11.00 | 10.61 | 10.68 | -1.93% | 1.13 | 1.04% |
| 2026-04-27 | 10.71 | 10.95 | 10.58 | 10.89 | +1.68% | 1.35 | 1.24% |
| 2026-04-24 | 10.71 | 10.79 | 10.56 | 10.71 | -0.56% | 0.88 | 0.82% |
| 2026-04-23 | 10.98 | 11.04 | 10.72 | 10.77 | -1.82% | 1.18 | 1.08% |