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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.07 | 13.22 | 12.99 | 13.18 | +0.15% | 4.43 | 3.35% |
| 2025-08-19 | 12.92 | 13.33 | 12.72 | 13.16 | +1.62% | 7.32 | 5.55% |
| 2025-08-18 | 13.03 | 13.04 | 12.88 | 12.95 | +0.23% | 5.23 | 4.00% |
| 2025-08-15 | 12.65 | 12.94 | 12.65 | 12.92 | +1.33% | 3.73 | 2.87% |
| 2025-08-14 | 12.92 | 13.00 | 12.63 | 12.75 | -1.69% | 4.37 | 3.38% |
| 2025-08-13 | 12.90 | 12.98 | 12.85 | 12.97 | +0.23% | 3.95 | 3.03% |
| 2025-08-12 | 12.97 | 13.12 | 12.75 | 12.94 | -0.54% | 5.37 | 4.12% |
| 2025-08-11 | 13.02 | 13.13 | 12.92 | 13.01 | +0.31% | 5.13 | 3.90% |
| 2025-08-08 | 13.03 | 13.19 | 12.93 | 12.97 | -0.91% | 6.52 | 4.95% |
| 2025-08-07 | 12.80 | 13.29 | 12.80 | 13.09 | +1.39% | 10.70 | 8.12% |
| 2025-08-06 | 12.64 | 13.22 | 12.51 | 12.91 | +4.02% | 13.04 | 10.00% |
| 2025-08-05 | 12.40 | 12.46 | 12.33 | 12.41 | +0.32% | 3.66 | 2.92% |
| 2025-08-04 | 11.90 | 12.38 | 11.83 | 12.37 | +4.03% | 4.08 | 3.30% |
| 2025-08-01 | 12.03 | 12.09 | 11.84 | 11.89 | -1.16% | 2.27 | 1.88% |
| 2025-07-31 | 12.12 | 12.32 | 12.00 | 12.03 | -0.90% | 2.59 | 2.11% |
| 2025-07-30 | 12.31 | 12.35 | 12.06 | 12.14 | -1.85% | 2.65 | 2.16% |
| 2025-07-29 | 12.31 | 12.37 | 12.21 | 12.37 | 0.00% | 2.24 | 1.81% |
| 2025-07-28 | 12.47 | 12.55 | 12.33 | 12.37 | -0.48% | 2.64 | 2.10% |
| 2025-07-25 | 12.38 | 12.46 | 12.25 | 12.43 | +0.16% | 2.70 | 2.16% |
| 2025-07-24 | 12.17 | 12.47 | 12.17 | 12.41 | +1.55% | 3.40 | 2.72% |