秦川机床 (000837) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	10.60	10.56	-0.10	-0.94%	10.36	10.72	334424	35197	3.32%
2026-08-13	11.01	10.66	-0.54	-4.82%	10.63	11.03	529688	57291	5.26%
2026-08-12	10.56	11.20	0.32	2.94%	10.30	11.50	687159	76092	6.82%
2026-08-11	10.56	10.88	0.40	3.82%	10.48	10.99	626253	67498	6.22%
2026-08-10	10.09	10.48	0.42	4.17%	9.95	11.06	423921	44583	4.21%
2026-08-07	9.96	10.06	0.10	1.00%	9.76	10.06	182985	18187	1.82%
2026-08-06	9.89	9.96	0.06	0.61%	9.78	10.03	165249	16367	1.64%
2026-08-05	9.86	9.90	0.03	0.30%	9.83	10.01	144176	14301	1.43%
2026-08-04	9.88	9.87	0.04	0.41%	9.76	9.94	125187	12360	1.24%
2026-08-03	9.77	9.83	0.15	1.55%	9.70	9.93	153080	15019	1.52%
2026-07-31	9.37	9.68	0.55	6.02%	9.35	9.85	237414	22770	2.36%
2026-07-30	9.19	9.13	-0.13	-1.40%	9.09	9.38	129528	11952	1.29%
2026-07-29	9.03	9.26	0.23	2.55%	8.93	9.28	171154	15626	1.70%
2026-07-28	8.78	9.03	0.16	1.80%	8.77	9.18	153272	13834	1.52%
2026-07-27	8.55	8.87	0.29	3.38%	8.55	8.87	135162	11876	1.34%
2026-07-24	8.72	8.58	-0.25	-2.83%	8.52	8.79	130957	11313	1.30%
2026-07-23	8.63	8.83	0.21	2.44%	8.58	8.86	128717	11250	1.28%
2026-07-22	8.85	8.62	-0.31	-3.47%	8.60	8.90	165789	14465	1.65%
2026-07-21	8.75	8.93	0.22	2.53%	8.58	8.98	201018	17747	2.00%
2026-07-20	8.95	8.71	-0.22	-2.46%	8.54	9.08	204568	18060	2.03%
2026-07-17	9.39	8.93	-0.50	-5.30%	8.84	9.46	234850	21419	2.33%
2026-07-16	9.45	9.43	-0.11	-1.15%	9.31	9.61	176738	16737	1.75%
2026-07-15	9.57	9.54	-0.03	-0.31%	9.40	9.75	170882	16349	1.70%
2026-07-14	9.64	9.57	-0.13	-1.34%	9.33	9.74	237506	22671	2.36%
2026-07-13	10.65	9.70	-1.02	-9.51%	9.68	10.70	397943	39964	3.95%
2026-07-10	10.61	10.72	0.10	0.94%	10.51	11.15	314325	34190	3.12%
2026-07-09	10.69	10.62	-0.07	-0.65%	10.29	10.79	271170	28536	2.69%
2026-07-08	11.35	10.69	-0.71	-6.23%	10.68	11.40	320780	34790	3.18%
2026-07-07	11.66	11.40	-0.40	-3.39%	11.34	12.19	252346	29455	2.50%
2026-07-06	12.30	11.80	-0.63	-5.07%	11.74	12.40	402497	48242	4.00%
2026-07-03	11.95	12.43	0.51	4.28%	11.80	12.65	628490	77129	6.24%
2026-07-02	11.37	11.92	0.52	4.56%	11.28	12.54	654402	79213	6.50%
2026-07-01	11.18	11.40	0.29	2.61%	11.12	11.67	313447	35774	3.11%
2026-06-30	10.42	11.11	0.60	5.71%	10.36	11.14	307269	33388	3.05%
2026-06-29	10.70	10.51	-0.24	-2.23%	10.01	10.76	369688	38232	3.67%
2026-06-26	11.00	10.75	-0.31	-2.80%	10.72	11.21	266726	29065	2.65%
2026-06-25	11.50	11.06	-0.52	-4.49%	11.02	11.77	328569	37024	3.26%
2026-06-24	11.93	11.58	-0.35	-2.93%	11.33	12.09	296087	34348	2.94%
2026-06-23	11.65	11.93	0.18	1.53%	11.41	12.30	372421	44440	3.70%
2026-06-22	12.20	11.75	-0.45	-3.69%	11.31	12.21	385868	45140	3.83%
2026-06-18	11.91	12.20	0.17	1.41%	11.83	12.50	338933	41276	3.36%
2026-06-17	12.33	12.03	-0.45	-3.61%	11.95	12.47	334137	40509	3.32%
2026-06-16	12.19	12.48	0.13	1.05%	12.13	12.73	342057	42780	3.40%
2026-06-15	12.20	12.35	0.15	1.23%	12.01	12.40	351608	42953	3.49%
2026-06-12	12.36	12.20	-0.06	-0.49%	12.08	12.88	426178	52738	4.23%
2026-06-11	12.48	12.26	-0.29	-2.31%	12.06	12.77	384723	47665	3.82%
2026-06-10	13.10	12.55	-0.70	-5.28%	12.46	13.18	557596	71070	5.53%
2026-06-09	12.91	13.25	0.58	4.58%	12.70	13.60	866181	114587	8.60%
2026-06-08	11.91	12.67	0.65	5.41%	11.83	13.02	699536	88089	6.94%
2026-06-05	11.41	12.02	0.55	4.80%	10.93	12.33	460316	53971	4.57%
2026-06-04	11.39	11.47	0.04	0.35%	11.28	11.94	236453	27383	2.35%
2026-06-03	11.36	11.43	0.08	0.70%	11.25	11.82	184383	21341	1.83%
2026-06-02	11.51	11.35	-0.10	-0.87%	11.31	11.70	160948	18403	1.60%
2026-06-01	11.57	11.45	-0.15	-1.29%	11.44	11.69	149915	17298	1.49%
2026-05-29	12.18	11.60	-0.55	-4.53%	11.56	12.23	225819	26632	2.24%
2026-05-28	12.04	12.15	0.10	0.83%	11.82	12.28	214611	25895	2.13%
2026-05-27	12.42	12.05	-0.47	-3.75%	11.94	12.50	323923	39363	3.22%
2026-05-26	12.40	12.52	0.06	0.48%	12.29	12.68	351478	43991	3.49%
2026-05-25	12.60	12.46	-0.19	-1.50%	12.35	12.68	317578	39605	3.15%
2026-05-22	12.72	12.65	-0.03	-0.24%	12.40	12.80	385838	48693	3.83%
2026-05-21	12.39	12.68	0.29	2.34%	12.34	12.93	571561	72414	5.67%
2026-05-20	12.70	12.39	-0.38	-2.98%	12.31	12.70	301429	37549	2.99%
2026-05-19	12.25	12.77	0.45	3.65%	12.18	12.94	523955	66109	5.20%
2026-05-18	12.21	12.32	-0.03	-0.24%	12.14	12.42	322490	39563	3.20%
2026-05-15	11.77	12.35	0.48	4.04%	11.76	12.64	509098	62687	5.05%
2026-05-14	12.10	11.87	-0.26	-2.14%	11.87	12.21	270225	32523	2.68%
2026-05-13	12.14	12.13	-0.09	-0.74%	11.94	12.27	324022	39362	3.22%
2026-05-12	12.06	12.22	0.44	3.74%	12.06	12.67	628183	77061	6.24%
2026-05-11	11.80	11.78	-0.02	-0.17%	11.65	11.90	259630	30576	2.58%