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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.29 | 12.35 | 12.19 | 12.22 | -1.21% | 3.13 | 2.53% |
| 2025-07-22 | 12.40 | 12.53 | 12.28 | 12.37 | -0.80% | 4.32 | 3.45% |
| 2025-07-21 | 12.42 | 12.70 | 12.33 | 12.47 | +1.13% | 5.07 | 4.02% |
| 2025-07-18 | 12.47 | 12.47 | 12.26 | 12.33 | -0.80% | 3.12 | 2.51% |
| 2025-07-17 | 12.36 | 12.47 | 12.23 | 12.43 | +0.24% | 4.97 | 3.98% |
| 2025-07-16 | 11.99 | 12.47 | 11.93 | 12.40 | +3.41% | 6.82 | 5.51% |
| 2025-07-15 | 12.18 | 12.18 | 11.90 | 11.99 | -1.39% | 3.31 | 2.73% |
| 2025-07-14 | 11.92 | 12.22 | 11.88 | 12.16 | +1.84% | 5.17 | 4.23% |
| 2025-07-11 | 11.60 | 11.95 | 11.53 | 11.94 | +2.75% | 3.77 | 3.16% |
| 2025-07-10 | 11.66 | 11.72 | 11.57 | 11.62 | -0.85% | 1.89 | 1.61% |
| 2025-07-09 | 11.72 | 11.97 | 11.69 | 11.72 | +0.43% | 3.30 | 2.76% |
| 2025-07-08 | 11.53 | 11.70 | 11.50 | 11.67 | +1.04% | 1.64 | 1.40% |
| 2025-07-07 | 11.62 | 11.63 | 11.48 | 11.55 | -0.34% | 1.32 | 1.13% |
| 2025-07-04 | 11.77 | 11.80 | 11.53 | 11.59 | -1.94% | 2.48 | 2.11% |
| 2025-07-03 | 11.80 | 11.90 | 11.73 | 11.82 | -0.17% | 1.65 | 1.38% |
| 2025-07-02 | 11.90 | 11.94 | 11.73 | 11.84 | -1.00% | 2.13 | 1.78% |
| 2025-07-01 | 12.00 | 12.04 | 11.89 | 11.96 | -0.25% | 1.82 | 1.51% |
| 2025-06-30 | 11.90 | 12.00 | 11.85 | 11.99 | +1.09% | 2.28 | 1.89% |
| 2025-06-27 | 11.87 | 11.94 | 11.78 | 11.86 | -0.17% | 2.11 | 1.76% |
| 2025-06-26 | 11.96 | 12.17 | 11.86 | 11.88 | -0.75% | 3.55 | 2.93% |