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
2026-05-07	11.18	11.56	0.41	3.68%	11.12	11.70	319605	36767	3.17%
2026-05-06	11.15	11.15	0.04	0.36%	11.08	11.23	163034	18178	1.62%
2026-04-30	10.92	11.11	0.16	1.46%	10.92	11.20	160059	17814	1.59%
2026-04-29	10.68	10.95	0.27	2.53%	10.66	11.06	159066	17358	1.58%
2026-04-28	10.83	10.68	-0.21	-1.93%	10.61	11.00	104696	11254	1.04%
2026-04-27	10.71	10.89	0.18	1.68%	10.58	10.95	124684	13511	1.24%
2026-04-24	10.71	10.71	-0.06	-0.56%	10.56	10.79	82259	8776	0.82%
2026-04-23	10.98	10.77	-0.20	-1.82%	10.72	11.04	108727	11766	1.08%
2026-04-22	10.90	10.97	0.02	0.18%	10.87	11.00	91078	9961	0.90%
2026-04-21	11.00	10.95	-0.07	-0.64%	10.88	11.05	91806	10052	0.91%
2026-04-20	10.99	11.02	0.02	0.18%	10.93	11.04	110714	12172	1.10%
2026-04-17	10.87	11.00	0.09	0.82%	10.81	11.07	135972	14901	1.35%
2026-04-16	10.90	10.91	0.06	0.55%	10.84	10.94	92661	10089	0.92%
2026-04-15	11.04	10.85	-0.11	-1.00%	10.80	11.12	108373	11892	1.08%
2026-04-14	10.89	10.96	0.18	1.67%	10.80	10.98	123660	13471	1.23%
2026-04-13	10.62	10.78	0.05	0.47%	10.62	10.79	75169	8079	0.75%
2026-04-10	10.69	10.73	0.13	1.23%	10.68	10.87	112956	12187	1.12%
2026-04-09	10.68	10.60	-0.20	-1.85%	10.55	10.75	114862	12189	1.14%
2026-04-08	10.48	10.80	0.54	5.26%	10.47	10.80	173658	18502	1.72%
2026-04-07	10.20	10.26	0.15	1.48%	10.12	10.27	75407	7701	0.75%
2026-04-03	10.48	10.11	-0.30	-2.88%	10.11	10.48	96287	9833	0.96%
2026-04-02	10.61	10.41	-0.26	-2.44%	10.36	10.64	109520	11486	1.09%
2026-04-01	10.70	10.67	0.14	1.33%	10.56	10.74	116822	12440	1.16%
2026-03-31	10.62	10.53	-0.05	-0.47%	10.51	10.76	140898	14965	1.40%
2026-03-30	10.44	10.58	0.01	0.09%	10.30	10.59	125202	13094	1.24%
2026-03-27	10.37	10.57	0.00	0.00%	10.31	10.63	125371	13160	1.24%
2026-03-26	10.64	10.57	-0.07	-0.66%	10.50	10.78	146136	15554	1.45%
2026-03-25	10.48	10.64	0.20	1.92%	10.48	10.69	142874	15118	1.42%
2026-03-24	10.47	10.44	0.18	1.75%	10.17	10.52	147393	15195	1.46%
2026-03-23	10.47	10.26	-0.59	-5.44%	10.16	10.78	223441	23402	2.22%
2026-03-20	11.38	10.85	-0.44	-3.90%	10.80	11.42	189498	21029	1.88%
2026-03-19	11.59	11.29	-0.44	-3.75%	11.25	11.59	200803	22900	1.99%
2026-03-18	11.73	11.73	0.05	0.43%	11.61	11.78	145656	17053	1.45%
2026-03-17	12.00	11.68	-0.28	-2.34%	11.64	12.03	209985	24830	2.08%
2026-03-16	12.17	11.96	-0.17	-1.40%	11.92	12.18	216756	25962	2.15%
2026-03-13	12.31	12.13	-0.31	-2.49%	12.12	12.53	298877	36739	2.97%
2026-03-12	12.57	12.44	-0.13	-1.03%	12.40	12.74	617108	77505	6.13%
2026-03-11	12.38	12.57	0.65	5.45%	12.36	13.11	797272	102276	7.91%
2026-03-10	11.87	11.92	0.19	1.62%	11.84	11.98	113451	13517	1.13%
2026-03-09	11.73	11.73	-0.13	-1.10%	11.51	11.83	146756	17098	1.46%
2026-03-06	11.70	11.86	0.09	0.76%	11.67	11.92	108285	12834	1.07%
2026-03-05	11.63	11.77	0.36	3.16%	11.62	11.90	179021	21058	1.78%
2026-03-04	11.40	11.41	-0.10	-0.87%	11.32	11.60	164199	18828	1.63%
2026-03-03	12.29	11.51	-0.76	-6.19%	11.49	12.32	300719	35499	2.99%
2026-03-02	12.31	12.27	-0.20	-1.60%	12.12	12.41	197021	24139	1.96%
2026-02-27	12.55	12.47	-0.13	-1.03%	12.42	12.56	134080	16733	1.33%
2026-02-26	12.62	12.60	-0.01	-0.08%	12.45	12.72	161073	20282	1.60%
2026-02-25	12.50	12.61	0.08	0.64%	12.47	12.70	139282	17558	1.38%
2026-02-24	12.79	12.53	0.08	0.64%	12.49	12.79	196474	24754	1.95%
2026-02-13	12.46	12.45	-0.04	-0.32%	12.38	12.58	132031	16514	1.31%
2026-02-12	12.34	12.49	0.18	1.46%	12.30	12.56	137347	17148	1.36%
2026-02-11	12.37	12.31	-0.07	-0.57%	12.26	12.43	96640	11937	0.96%
2026-02-10	12.29	12.38	0.13	1.06%	12.17	12.47	144951	17926	1.44%
2026-02-09	12.23	12.25	0.19	1.58%	12.16	12.26	123379	15073	1.22%
2026-02-06	11.89	12.06	0.10	0.84%	11.84	12.18	134308	16203	1.33%
2026-02-05	12.28	11.96	-0.31	-2.53%	11.96	12.28	163990	19767	1.63%
2026-02-04	12.27	12.27	-0.01	-0.08%	12.17	12.34	138484	16966	1.37%
2026-02-03	12.16	12.28	0.26	2.16%	12.08	12.29	148829	18157	1.48%
2026-02-02	12.23	12.02	-0.25	-2.04%	12.02	12.36	165496	20190	1.64%
2026-01-30	12.45	12.27	-0.20	-1.60%	12.08	12.59	192606	23635	1.91%
2026-01-29	12.79	12.47	-0.35	-2.73%	12.45	12.87	216864	27403	2.15%
2026-01-28	13.11	12.82	-0.31	-2.36%	12.78	13.12	185558	23910	1.84%