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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.34 | 13.48 | 13.26 | 13.40 | +0.37% | 2.63 | 1.95% |
| 2026-01-16 | 13.15 | 13.44 | 13.02 | 13.35 | +2.06% | 3.60 | 2.69% |
| 2026-01-15 | 13.00 | 13.21 | 12.97 | 13.08 | -0.38% | 2.32 | 1.76% |
| 2026-01-14 | 13.30 | 13.50 | 12.99 | 13.13 | -1.35% | 4.43 | 3.32% |
| 2026-01-13 | 13.54 | 13.70 | 13.21 | 13.31 | -1.55% | 4.19 | 3.10% |
| 2026-01-12 | 13.34 | 13.58 | 13.32 | 13.52 | +1.50% | 4.24 | 3.13% |
| 2026-01-09 | 13.20 | 13.47 | 13.14 | 13.32 | +0.30% | 3.78 | 2.81% |
| 2026-01-08 | 13.10 | 13.45 | 13.10 | 13.28 | +1.84% | 4.10 | 3.06% |
| 2026-01-07 | 13.10 | 13.31 | 12.98 | 13.04 | -0.46% | 3.73 | 2.82% |
| 2026-01-06 | 13.12 | 13.17 | 13.02 | 13.10 | -0.23% | 3.62 | 2.74% |
| 2026-01-05 | 12.96 | 13.15 | 12.96 | 13.13 | +1.94% | 4.06 | 3.08% |
| 2025-12-31 | 13.02 | 13.03 | 12.81 | 12.88 | -0.85% | 3.13 | 2.41% |
| 2025-12-30 | 12.60 | 13.07 | 12.56 | 12.99 | +2.36% | 4.91 | 3.78% |
| 2025-12-29 | 12.51 | 12.74 | 12.48 | 12.69 | +1.68% | 2.94 | 2.30% |
| 2025-12-26 | 12.41 | 12.59 | 12.38 | 12.48 | 0.00% | 2.17 | 1.73% |
| 2025-12-25 | 12.13 | 12.48 | 12.11 | 12.48 | +2.89% | 2.58 | 2.07% |
| 2025-12-24 | 12.07 | 12.19 | 12.02 | 12.13 | +0.50% | 1.02 | 0.83% |
| 2025-12-23 | 12.20 | 12.26 | 12.03 | 12.07 | -1.31% | 1.21 | 0.99% |
| 2025-12-22 | 12.11 | 12.29 | 12.10 | 12.23 | +1.49% | 1.49 | 1.21% |
| 2025-12-19 | 11.87 | 12.07 | 11.86 | 12.05 | +2.03% | 1.50 | 1.24% |