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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.90 | 11.00 | 10.87 | 10.97 | +0.18% | 1.00 | 0.90% |
| 2026-04-21 | 11.00 | 11.05 | 10.88 | 10.95 | -0.64% | 1.01 | 0.91% |
| 2026-04-20 | 10.99 | 11.04 | 10.93 | 11.02 | +0.18% | 1.22 | 1.10% |
| 2026-04-17 | 10.87 | 11.07 | 10.81 | 11.00 | +0.82% | 1.49 | 1.35% |
| 2026-04-16 | 10.90 | 10.94 | 10.84 | 10.91 | +0.55% | 1.01 | 0.92% |
| 2026-04-15 | 11.04 | 11.12 | 10.80 | 10.85 | -1.00% | 1.19 | 1.08% |
| 2026-04-14 | 10.89 | 10.98 | 10.80 | 10.96 | +1.67% | 1.35 | 1.23% |
| 2026-04-13 | 10.62 | 10.79 | 10.62 | 10.78 | +0.47% | 0.81 | 0.75% |
| 2026-04-10 | 10.69 | 10.87 | 10.68 | 10.73 | +1.23% | 1.22 | 1.12% |
| 2026-04-09 | 10.68 | 10.75 | 10.55 | 10.60 | -1.85% | 1.22 | 1.14% |
| 2026-04-08 | 10.48 | 10.80 | 10.47 | 10.80 | +5.26% | 1.85 | 1.72% |
| 2026-04-07 | 10.20 | 10.27 | 10.12 | 10.26 | +1.48% | 0.77 | 0.75% |
| 2026-04-03 | 10.48 | 10.48 | 10.11 | 10.11 | -2.88% | 0.98 | 0.96% |
| 2026-04-02 | 10.61 | 10.64 | 10.36 | 10.41 | -2.44% | 1.15 | 1.09% |
| 2026-04-01 | 10.70 | 10.74 | 10.56 | 10.67 | +1.33% | 1.24 | 1.16% |
| 2026-03-31 | 10.62 | 10.76 | 10.51 | 10.53 | -0.47% | 1.50 | 1.40% |
| 2026-03-30 | 10.44 | 10.59 | 10.30 | 10.58 | +0.09% | 1.31 | 1.24% |
| 2026-03-27 | 10.37 | 10.63 | 10.31 | 10.57 | 0.00% | 1.32 | 1.24% |
| 2026-03-26 | 10.64 | 10.78 | 10.50 | 10.57 | -0.66% | 1.56 | 1.45% |
| 2026-03-25 | 10.48 | 10.69 | 10.48 | 10.64 | +1.92% | 1.51 | 1.42% |