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
2025-10-31	13.58	13.73	0.20	1.48%	13.45	13.86	427831	58314	4.25%
2025-10-30	13.30	13.53	0.12	0.89%	13.24	13.80	488885	66594	4.85%
2025-10-29	13.20	13.41	0.18	1.36%	13.19	13.55	316304	42353	3.14%
2025-10-28	13.34	13.23	-0.15	-1.12%	13.17	13.43	225995	30021	2.24%
2025-10-27	13.49	13.38	0.03	0.22%	13.30	13.55	261785	35031	2.60%
2025-10-24	12.98	13.35	0.37	2.85%	12.97	13.49	359420	47757	3.57%
2025-10-23	13.05	12.98	-0.29	-2.19%	12.71	13.10	306712	39433	3.04%
2025-10-22	13.02	13.27	0.25	1.92%	12.86	13.51	470601	62503	4.67%
2025-10-21	12.82	13.02	0.20	1.56%	12.75	13.04	180630	23396	1.79%
2025-10-20	12.66	12.82	0.29	2.31%	12.64	12.88	192501	24584	1.91%
2025-10-17	13.02	12.53	-0.46	-3.54%	12.52	13.05	248204	31646	2.46%
2025-10-16	13.35	12.99	-0.47	-3.49%	12.95	13.38	265786	34869	2.64%
2025-10-15	13.20	13.46	0.31	2.36%	13.00	13.46	260549	34573	2.59%
2025-10-14	13.59	13.15	-0.34	-2.52%	13.10	13.78	313985	42165	3.12%
2025-10-13	13.19	13.49	-0.28	-2.03%	13.10	13.53	310570	41449	3.08%
2025-10-10	14.20	13.77	-0.43	-3.03%	13.73	14.29	332933	46469	3.30%
2025-10-09	14.09	14.20	0.18	1.28%	13.86	14.28	355415	50339	3.53%
2025-09-30	14.00	14.02	0.15	1.08%	13.88	14.13	291388	40822	2.89%
2025-09-29	13.62	13.87	0.27	1.99%	13.56	13.95	286352	39505	2.84%
2025-09-26	14.02	13.60	-0.51	-3.61%	13.60	14.05	348171	48063	3.46%
2025-09-25	14.22	14.11	-0.21	-1.47%	14.09	14.43	343277	48826	3.41%
2025-09-24	13.98	14.32	0.24	1.70%	13.79	14.34	401322	56724	3.98%
2025-09-23	14.42	14.08	-0.42	-2.90%	13.70	14.48	544215	76323	5.40%
2025-09-22	14.40	14.50	0.10	0.69%	14.31	14.59	453574	65550	4.50%
2025-09-19	14.94	14.40	-0.81	-5.33%	14.31	15.06	728449	106043	7.23%
2025-09-18	15.51	15.21	-0.52	-3.31%	14.91	15.98	1322909	204662	13.13%
2025-09-17	15.01	15.73	0.86	5.78%	14.85	16.30	1374855	213580	13.65%
2025-09-16	14.24	14.87	0.60	4.20%	14.08	14.96	1072020	156468	10.64%
2025-09-15	14.26	14.27	0.02	0.14%	14.26	14.70	692644	100169	6.88%
2025-09-12	14.60	14.25	-0.27	-1.86%	14.25	14.86	847034	122973	8.41%
2025-09-11	14.36	14.52	0.07	0.48%	13.98	14.54	777736	111275	7.72%
2025-09-10	14.41	14.45	-0.02	-0.14%	14.25	14.76	732744	106027	7.27%
2025-09-09	14.61	14.47	-0.43	-2.89%	14.36	14.82	989559	143845	9.82%
2025-09-08	14.10	14.90	0.59	4.12%	14.07	15.34	2069469	301542	20.54%
2025-09-05	12.85	14.31	1.30	9.99%	12.60	14.31	1321914	183475	13.12%
2025-09-04	14.19	13.01	-1.13	-7.99%	12.73	14.47	1676094	227290	16.64%
2025-09-03	14.79	14.14	0.19	1.36%	13.99	15.35	2173405	320450	21.57%
2025-09-02	13.08	13.95	1.27	10.02%	12.70	13.95	1851058	250644	18.37%
2025-09-01	12.68	12.68	-0.12	-0.94%	12.57	12.92	277274	35137	2.75%
2025-08-29	12.97	12.80	-0.16	-1.23%	12.72	13.04	268323	34464	2.66%
2025-08-28	12.89	12.96	0.01	0.08%	12.49	13.08	408990	52424	4.06%
2025-08-27	13.20	12.95	-0.21	-1.60%	12.93	13.48	513357	68290	5.10%
2025-08-26	13.28	13.16	-0.15	-1.13%	13.11	13.29	272622	35948	2.71%
2025-08-25	13.13	13.31	0.28	2.15%	13.11	13.50	500488	66685	4.97%
2025-08-22	12.92	13.03	0.05	0.39%	12.86	13.07	286278	37162	2.84%
2025-08-21	13.22	12.98	-0.23	-1.74%	12.88	13.24	323994	42232	3.22%
2025-08-20	13.10	13.21	0.02	0.15%	13.02	13.25	337107	44319	3.35%
2025-08-19	12.95	13.19	0.21	1.62%	12.75	13.36	558623	73192	5.55%
2025-08-18	13.06	12.98	0.03	0.23%	12.91	13.07	402890	52345	4.00%
2025-08-15	12.68	12.95	0.17	1.33%	12.68	12.97	288756	37254	2.87%
2025-08-14	12.95	12.78	-0.22	-1.69%	12.66	13.03	340184	43657	3.38%
2025-08-13	12.93	13.00	0.03	0.23%	12.88	13.01	304960	39528	3.03%
2025-08-12	13.00	12.97	-0.07	-0.54%	12.78	13.15	415144	53661	4.12%
2025-08-11	13.05	13.04	0.04	0.31%	12.95	13.16	393140	51336	3.90%
2025-08-08	13.06	13.00	-0.12	-0.91%	12.96	13.22	499084	65151	4.95%
2025-08-07	12.83	13.12	0.18	1.39%	12.83	13.32	818151	107018	8.12%
2025-08-06	12.67	12.94	0.50	4.02%	12.54	13.25	1007641	130412	10.00%
2025-08-05	12.43	12.44	0.04	0.32%	12.36	12.49	294423	36579	2.92%
2025-08-04	11.93	12.40	0.48	4.03%	11.86	12.41	332927	40755	3.30%
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%