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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.97 | 16.26 | 14.81 | 15.69 | +5.78% | 21.36 | 13.65% |
| 2025-09-16 | 14.20 | 14.92 | 14.04 | 14.83 | +4.20% | 15.65 | 10.64% |
| 2025-09-15 | 14.22 | 14.66 | 14.22 | 14.23 | +0.14% | 10.02 | 6.88% |
| 2025-09-12 | 14.56 | 14.82 | 14.21 | 14.21 | -1.86% | 12.30 | 8.41% |
| 2025-09-11 | 14.32 | 14.50 | 13.94 | 14.48 | +0.48% | 11.13 | 7.72% |
| 2025-09-10 | 14.37 | 14.72 | 14.21 | 14.41 | -0.14% | 10.60 | 7.27% |
| 2025-09-09 | 14.57 | 14.78 | 14.32 | 14.43 | -2.89% | 14.38 | 9.82% |
| 2025-09-08 | 14.06 | 15.30 | 14.03 | 14.86 | +4.12% | 30.15 | 20.54% |
| 2025-09-05 | 12.82 | 14.27 | 12.57 | 14.27 | +9.99% | 18.35 | 13.12% |
| 2025-09-04 | 14.15 | 14.43 | 12.70 | 12.98 | -7.99% | 22.73 | 16.64% |
| 2025-09-03 | 14.75 | 15.31 | 13.95 | 14.10 | +1.36% | 32.04 | 21.57% |
| 2025-09-02 | 13.05 | 13.91 | 12.67 | 13.91 | +10.02% | 25.06 | 18.37% |
| 2025-09-01 | 12.65 | 12.89 | 12.54 | 12.65 | -0.94% | 3.51 | 2.75% |
| 2025-08-29 | 12.94 | 13.01 | 12.69 | 12.77 | -1.23% | 3.45 | 2.66% |
| 2025-08-28 | 12.86 | 13.05 | 12.46 | 12.93 | +0.08% | 5.24 | 4.06% |
| 2025-08-27 | 13.17 | 13.45 | 12.90 | 12.92 | -1.60% | 6.83 | 5.10% |
| 2025-08-26 | 13.25 | 13.26 | 13.08 | 13.13 | -1.13% | 3.59 | 2.71% |
| 2025-08-25 | 13.10 | 13.47 | 13.08 | 13.28 | +2.15% | 6.67 | 4.97% |
| 2025-08-22 | 12.89 | 13.04 | 12.83 | 13.00 | +0.39% | 3.72 | 2.84% |
| 2025-08-21 | 13.19 | 13.21 | 12.85 | 12.95 | -1.74% | 4.22 | 3.22% |