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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.47 | 10.52 | 10.17 | 10.44 | +1.75% | 1.52 | 1.46% |
| 2026-03-23 | 10.47 | 10.78 | 10.16 | 10.26 | -5.44% | 2.34 | 2.22% |
| 2026-03-20 | 11.38 | 11.42 | 10.80 | 10.85 | -3.90% | 2.10 | 1.88% |
| 2026-03-19 | 11.59 | 11.59 | 11.25 | 11.29 | -3.75% | 2.29 | 1.99% |
| 2026-03-18 | 11.73 | 11.78 | 11.61 | 11.73 | +0.43% | 1.71 | 1.45% |
| 2026-03-17 | 12.00 | 12.03 | 11.64 | 11.68 | -2.34% | 2.48 | 2.08% |
| 2026-03-16 | 12.17 | 12.18 | 11.92 | 11.96 | -1.40% | 2.60 | 2.15% |
| 2026-03-13 | 12.31 | 12.53 | 12.12 | 12.13 | -2.49% | 3.67 | 2.97% |
| 2026-03-12 | 12.57 | 12.74 | 12.40 | 12.44 | -1.03% | 7.75 | 6.13% |
| 2026-03-11 | 12.38 | 13.11 | 12.36 | 12.57 | +5.45% | 10.23 | 7.91% |
| 2026-03-10 | 11.87 | 11.98 | 11.84 | 11.92 | +1.62% | 1.35 | 1.13% |
| 2026-03-09 | 11.73 | 11.83 | 11.51 | 11.73 | -1.10% | 1.71 | 1.46% |
| 2026-03-06 | 11.70 | 11.92 | 11.67 | 11.86 | +0.76% | 1.28 | 1.07% |
| 2026-03-05 | 11.63 | 11.90 | 11.62 | 11.77 | +3.16% | 2.11 | 1.78% |
| 2026-03-04 | 11.40 | 11.60 | 11.32 | 11.41 | -0.87% | 1.88 | 1.63% |
| 2026-03-03 | 12.29 | 12.32 | 11.49 | 11.51 | -6.19% | 3.55 | 2.99% |
| 2026-03-02 | 12.31 | 12.41 | 12.12 | 12.27 | -1.60% | 2.41 | 1.96% |
| 2026-02-27 | 12.55 | 12.56 | 12.42 | 12.47 | -1.03% | 1.67 | 1.33% |
| 2026-02-26 | 12.62 | 12.72 | 12.45 | 12.60 | -0.08% | 2.03 | 1.60% |
| 2026-02-25 | 12.50 | 12.70 | 12.47 | 12.61 | +0.64% | 1.76 | 1.38% |