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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.40 | 12.49 | 12.24 | 12.25 | -0.97% | 1.41 | 1.13% |
| 2025-11-19 | 12.59 | 12.65 | 12.33 | 12.37 | -1.74% | 1.54 | 1.23% |
| 2025-11-18 | 12.75 | 12.77 | 12.55 | 12.59 | -1.25% | 1.50 | 1.18% |
| 2025-11-17 | 12.68 | 12.83 | 12.67 | 12.75 | 0.00% | 1.30 | 1.01% |
| 2025-11-14 | 12.90 | 12.96 | 12.75 | 12.75 | -1.92% | 1.71 | 1.32% |
| 2025-11-13 | 12.83 | 13.03 | 12.79 | 13.00 | +1.09% | 1.67 | 1.28% |
| 2025-11-12 | 13.15 | 13.19 | 12.75 | 12.86 | -2.20% | 2.68 | 2.06% |
| 2025-11-11 | 13.13 | 13.28 | 13.13 | 13.15 | -0.38% | 1.80 | 1.35% |
| 2025-11-10 | 13.16 | 13.27 | 13.03 | 13.20 | +0.38% | 2.56 | 1.93% |
| 2025-11-07 | 13.41 | 13.43 | 13.14 | 13.15 | -2.66% | 3.11 | 2.32% |
| 2025-11-06 | 13.31 | 13.59 | 13.28 | 13.51 | +1.58% | 3.23 | 2.38% |
| 2025-11-05 | 13.25 | 13.51 | 13.06 | 13.30 | -1.26% | 3.33 | 2.49% |
| 2025-11-04 | 13.47 | 13.72 | 13.35 | 13.47 | 0.00% | 3.46 | 2.54% |
| 2025-11-03 | 13.58 | 13.63 | 13.33 | 13.47 | -1.68% | 3.86 | 2.85% |
| 2025-10-31 | 13.55 | 13.82 | 13.42 | 13.70 | +1.48% | 5.83 | 4.25% |
| 2025-10-30 | 13.27 | 13.77 | 13.21 | 13.50 | +0.89% | 6.66 | 4.85% |
| 2025-10-29 | 13.17 | 13.52 | 13.16 | 13.38 | +1.36% | 4.24 | 3.14% |
| 2025-10-28 | 13.31 | 13.40 | 13.14 | 13.20 | -1.12% | 3.00 | 2.24% |
| 2025-10-27 | 13.46 | 13.52 | 13.27 | 13.35 | +0.22% | 3.50 | 2.60% |
| 2025-10-24 | 12.95 | 13.46 | 12.94 | 13.32 | +2.85% | 4.78 | 3.57% |