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
2025-08-01	12.06	11.92	-0.14	-1.16%	11.87	12.12	189467	22675	1.88%
2025-07-31	12.15	12.06	-0.11	-0.90%	12.03	12.35	212246	25910	2.11%
2025-07-30	12.34	12.17	-0.23	-1.85%	12.09	12.38	217253	26541	2.16%
2025-07-29	12.34	12.40	0.00	0.00%	12.24	12.40	182181	22430	1.81%
2025-07-28	12.50	12.40	-0.06	-0.48%	12.36	12.58	211872	26362	2.10%
2025-07-25	12.41	12.46	0.02	0.16%	12.28	12.49	217803	26986	2.16%
2025-07-24	12.20	12.44	0.19	1.55%	12.20	12.50	273683	33991	2.72%
2025-07-23	12.32	12.25	-0.15	-1.21%	12.22	12.38	254765	31341	2.53%
2025-07-22	12.43	12.40	-0.10	-0.80%	12.31	12.56	347800	43204	3.45%
2025-07-21	12.45	12.50	0.14	1.13%	12.36	12.73	404993	50679	4.02%
2025-07-18	12.50	12.36	-0.10	-0.80%	12.29	12.50	252533	31220	2.51%
2025-07-17	12.39	12.46	0.03	0.24%	12.26	12.50	400902	49746	3.98%
2025-07-16	12.02	12.43	0.41	3.41%	11.96	12.50	554961	68160	5.51%
2025-07-15	12.21	12.02	-0.17	-1.39%	11.93	12.21	275234	33114	2.73%
2025-07-14	11.95	12.19	0.22	1.84%	11.91	12.25	426478	51724	4.23%
2025-07-11	11.63	11.97	0.32	2.75%	11.56	11.98	318370	37688	3.16%
2025-07-10	11.69	11.65	-0.10	-0.85%	11.60	11.75	162409	18927	1.61%
2025-07-09	11.75	11.75	0.05	0.43%	11.72	12.00	278381	33023	2.76%
2025-07-08	11.56	11.70	0.12	1.04%	11.53	11.73	140975	16432	1.40%
2025-07-07	11.65	11.58	-0.04	-0.34%	11.51	11.66	113956	13192	1.13%
2025-07-04	11.80	11.62	-0.23	-1.94%	11.56	11.83	212675	24791	2.11%
2025-07-03	11.83	11.85	-0.02	-0.17%	11.76	11.93	139402	16512	1.38%
2025-07-02	11.93	11.87	-0.12	-1.00%	11.76	11.97	179634	21309	1.78%
2025-07-01	12.03	11.99	-0.03	-0.25%	11.92	12.07	152137	18245	1.51%
2025-06-30	11.93	12.02	0.13	1.09%	11.88	12.03	190633	22838	1.89%
2025-06-27	11.90	11.89	-0.02	-0.17%	11.81	11.97	177114	21070	1.76%
2025-06-26	11.99	11.91	-0.09	-0.75%	11.89	12.20	295514	35547	2.93%
2025-06-25	11.90	12.00	0.11	0.93%	11.80	12.04	362567	43251	3.60%
2025-06-24	11.37	11.89	0.52	4.57%	11.37	11.89	413378	48574	4.10%
2025-06-23	11.11	11.37	0.15	1.34%	11.03	11.39	169360	19137	1.68%
2025-06-20	11.46	11.22	-0.29	-2.52%	11.18	11.53	230065	25976	2.28%
2025-06-19	11.60	11.51	-0.12	-1.03%	11.48	11.79	247854	28900	2.46%
2025-06-18	11.60	11.63	0.03	0.26%	11.42	11.66	181991	21004	1.81%
2025-06-17	11.71	11.60	-0.08	-0.68%	11.53	11.71	140637	16315	1.40%
2025-06-16	11.60	11.68	0.07	0.60%	11.53	11.69	145943	16965	1.45%
2025-06-13	11.81	11.61	-0.31	-2.60%	11.61	11.89	250103	29329	2.48%
2025-06-12	12.08	11.92	-0.26	-2.13%	11.91	12.12	259990	31205	2.58%
2025-06-11	12.09	12.18	0.09	0.74%	11.99	12.26	326831	39650	3.24%
2025-06-10	12.05	12.09	0.07	0.58%	11.67	12.18	319459	38094	3.17%
2025-06-09	11.95	12.02	0.05	0.42%	11.91	12.11	166930	20112	1.66%
2025-06-06	12.19	11.97	-0.19	-1.56%	11.93	12.19	200791	24160	1.99%
2025-06-05	12.20	12.16	0.04	0.33%	11.93	12.24	279821	33889	2.78%
2025-06-04	11.81	12.12	0.31	2.62%	11.80	12.22	336172	40549	3.34%
2025-06-03	11.72	11.81	0.00	0.00%	11.67	11.90	202179	23897	2.01%
2025-05-30	12.21	11.81	-0.48	-3.91%	11.81	12.22	360024	42936	3.57%
2025-05-29	12.15	12.29	0.11	0.90%	12.13	12.39	324305	39926	3.22%
2025-05-28	12.31	12.18	-0.12	-0.98%	12.16	12.44	297082	36386	2.95%
2025-05-27	12.40	12.30	-0.18	-1.44%	12.15	12.47	273122	33545	2.71%
2025-05-26	12.30	12.48	0.10	0.81%	12.15	12.50	325499	40055	3.23%
2025-05-23	12.70	12.38	-0.43	-3.36%	12.37	12.99	485213	61472	4.82%
2025-05-22	12.91	12.81	-0.16	-1.23%	12.79	13.17	395761	51306	3.93%
2025-05-21	13.25	12.97	-0.52	-3.85%	12.97	13.38	582899	76400	5.79%
2025-05-20	13.22	13.49	0.27	2.04%	12.88	14.20	734289	99518	7.29%
2025-05-19	13.35	13.22	-0.28	-2.07%	12.85	13.49	684948	89809	6.80%
2025-05-16	13.36	13.50	-0.28	-2.03%	13.29	13.97	998585	136522	9.91%
2025-05-15	13.22	13.78	0.55	4.16%	12.91	14.24	1267022	173162	12.58%
2025-05-14	13.26	13.23	-0.15	-1.12%	13.08	13.55	701742	92928	6.97%
2025-05-13	13.44	13.38	0.11	0.83%	13.00	13.88	921274	122938	9.15%
2025-05-12	13.08	13.27	0.41	3.19%	13.01	13.34	724094	95498	7.19%
2025-05-09	12.98	12.86	-0.23	-1.76%	12.65	13.08	589692	75835	5.85%
2025-05-08	13.06	13.09	0.04	0.31%	13.01	13.42	674131	88746	6.69%
2025-05-07	13.20	13.05	0.01	0.08%	12.82	13.41	888627	116196	8.82%
2025-05-06	12.90	13.04	0.34	2.68%	12.68	13.13	896077	115428	8.89%
2025-04-30	12.20	12.70	0.78	6.54%	12.13	12.82	966292	121239	9.59%
2025-04-29	11.73	11.92	0.19	1.62%	11.49	12.14	542327	64483	5.38%
2025-04-28	12.12	11.73	-0.52	-4.24%	11.73	12.25	506084	60123	5.02%
2025-04-25	12.40	12.25	-0.12	-0.97%	12.09	12.48	667182	81844	6.62%
2025-04-24	12.29	12.37	0.20	1.64%	12.17	12.79	1317256	164478	13.08%