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
2025-09-16	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%
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%