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
2025-12-16	12.17	11.82	-0.38	-3.11%	11.82	12.22	167754	20008	1.67%
2025-12-15	12.22	12.20	-0.10	-0.81%	12.15	12.44	119046	14591	1.18%
2025-12-12	12.31	12.30	-0.01	-0.08%	12.20	12.39	128648	15826	1.28%
2025-12-11	12.53	12.31	-0.21	-1.68%	12.31	12.57	143572	17812	1.43%
2025-12-10	12.46	12.52	-0.03	-0.24%	12.40	12.61	117893	14736	1.17%
2025-12-09	12.48	12.55	0.04	0.32%	12.44	12.74	184494	23262	1.83%
2025-12-08	12.48	12.51	-0.02	-0.16%	12.48	12.58	153037	19177	1.52%
2025-12-05	12.38	12.53	0.05	0.40%	12.25	12.53	168446	20940	1.67%
2025-12-04	12.41	12.48	0.22	1.79%	12.20	12.59	271239	33769	2.69%
2025-12-03	12.21	12.26	0.05	0.41%	12.05	12.33	140412	17119	1.39%
2025-12-02	12.39	12.21	-0.20	-1.61%	12.20	12.40	94212	11548	0.94%
2025-12-01	12.21	12.41	0.13	1.06%	12.21	12.45	115732	14324	1.15%
2025-11-28	12.11	12.28	0.11	0.90%	12.06	12.28	114279	13924	1.13%
2025-11-27	12.15	12.17	0.01	0.08%	12.13	12.27	92010	11222	0.91%
2025-11-26	12.16	12.16	-0.05	-0.41%	12.15	12.28	111956	13668	1.11%
2025-11-25	12.31	12.21	-0.10	-0.81%	12.21	12.42	180788	22257	1.79%
2025-11-24	12.11	12.31	0.26	2.16%	12.02	12.37	134650	16441	1.34%
2025-11-21	12.18	12.05	-0.23	-1.87%	11.89	12.36	207494	25171	2.06%
2025-11-20	12.43	12.28	-0.12	-0.97%	12.27	12.52	113906	14079	1.13%
2025-11-19	12.62	12.40	-0.22	-1.74%	12.36	12.68	123936	15444	1.23%
2025-11-18	12.78	12.62	-0.16	-1.25%	12.58	12.80	118559	15004	1.18%
2025-11-17	12.71	12.78	0.00	0.00%	12.70	12.86	101659	12988	1.01%
2025-11-14	12.93	12.78	-0.25	-1.92%	12.78	12.99	132503	17069	1.32%
2025-11-13	12.86	13.03	0.14	1.09%	12.82	13.06	128762	16689	1.28%
2025-11-12	13.18	12.89	-0.29	-2.20%	12.78	13.22	207037	26827	2.06%
2025-11-11	13.16	13.18	-0.05	-0.38%	13.16	13.31	135855	17965	1.35%
2025-11-10	13.19	13.23	0.05	0.38%	13.06	13.30	194003	25555	1.93%
2025-11-07	13.44	13.18	-0.36	-2.66%	13.17	13.46	233748	31051	2.32%
2025-11-06	13.34	13.54	0.21	1.58%	13.31	13.62	239665	32323	2.38%
2025-11-05	13.28	13.33	-0.17	-1.26%	13.09	13.54	250850	33324	2.49%
2025-11-04	13.50	13.50	0.00	0.00%	13.38	13.75	255597	34631	2.54%
2025-11-03	13.61	13.50	-0.23	-1.68%	13.36	13.66	286917	38639	2.85%
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%