秦川物联 (688528) - 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
2026-03-20	11.29	10.86	-0.44	-3.89%	10.83	11.58	28192	3124	1.68%
2026-03-19	11.43	11.30	-0.40	-3.42%	11.23	11.65	15340	1757	0.91%
2026-03-18	11.35	11.70	0.29	2.54%	11.28	11.79	19421	2237	1.16%
2026-03-17	11.79	11.41	-0.40	-3.39%	11.35	11.95	13988	1620	0.83%
2026-03-16	11.75	11.81	0.09	0.77%	11.58	11.88	14353	1686	0.85%
2026-03-13	11.77	11.72	-0.04	-0.34%	11.55	12.03	13232	1567	0.79%
2026-03-12	11.98	11.76	-0.32	-2.65%	11.66	12.16	18595	2209	1.11%
2026-03-11	12.14	12.08	-0.11	-0.90%	12.02	12.31	20291	2463	1.21%
2026-03-10	11.73	12.19	0.52	4.46%	11.73	12.20	25398	3060	1.51%
2026-03-09	11.63	11.67	-0.16	-1.35%	11.42	11.77	21056	2443	1.25%
2026-03-06	11.32	11.83	0.51	4.51%	11.24	11.85	24307	2824	1.45%
2026-03-05	11.20	11.32	0.25	2.26%	11.20	11.53	16255	1850	0.97%
2026-03-04	11.23	11.07	-0.23	-2.04%	11.00	11.35	22266	2483	1.33%
2026-03-03	11.71	11.30	-0.41	-3.50%	11.30	11.93	29625	3433	1.76%
2026-03-02	12.23	11.71	-0.54	-4.41%	11.60	12.33	37788	4494	2.25%
2026-02-27	12.26	12.25	-0.01	-0.08%	12.15	12.38	22130	2713	1.32%
2026-02-26	12.53	12.26	-0.23	-1.84%	12.26	12.54	10058	1245	0.60%
2026-02-25	12.62	12.49	0.04	0.32%	12.35	12.62	14450	1796	0.86%
2026-02-24	12.27	12.45	0.19	1.55%	12.27	12.60	25206	3147	1.50%
2026-02-13	12.11	12.26	0.19	1.57%	12.02	12.38	18376	2253	1.09%
2026-02-12	12.27	12.07	-0.21	-1.71%	11.94	12.29	20714	2516	1.23%
2026-02-11	12.14	12.28	0.13	1.07%	12.02	12.29	14075	1719	0.84%
2026-02-10	12.06	12.15	0.06	0.50%	11.98	12.26	17423	2118	1.04%
2026-02-09	12.00	12.09	0.15	1.26%	11.86	12.14	15904	1913	0.95%
2026-02-06	11.68	11.94	0.18	1.53%	11.56	11.99	14628	1732	0.87%
2026-02-05	11.71	11.76	0.06	0.51%	11.59	11.96	16773	1976	1.00%
2026-02-04	11.83	11.70	-0.13	-1.10%	11.62	11.94	15590	1834	0.93%
2026-02-03	11.61	11.83	0.48	4.23%	11.49	11.85	21970	2566	1.31%
2026-02-02	11.46	11.35	-0.11	-0.96%	11.35	11.77	24798	2869	1.48%
2026-01-30	11.18	11.46	0.12	1.06%	11.15	11.56	22569	2561	1.34%
2026-01-29	11.48	11.34	-0.17	-1.48%	11.19	11.68	18641	2119	1.11%
2026-01-28	11.66	11.51	-0.11	-0.95%	11.41	11.70	15927	1835	0.95%
2026-01-27	11.56	11.62	0.04	0.35%	11.22	11.77	24974	2887	1.49%
2026-01-26	12.12	11.58	-0.32	-2.69%	11.52	12.15	24679	2898	1.47%
2026-01-23	11.78	11.90	0.13	1.10%	11.67	11.91	15398	1819	0.92%
2026-01-22	11.59	11.77	0.19	1.64%	11.58	11.86	16177	1895	0.96%
2026-01-21	11.27	11.58	0.17	1.49%	11.22	11.63	17712	2028	1.05%
2026-01-20	11.50	11.41	-0.10	-0.87%	11.26	11.63	22069	2531	1.31%
2026-01-19	11.01	11.51	0.43	3.88%	11.01	11.55	24452	2779	1.46%
2026-01-16	11.16	11.08	-0.08	-0.72%	10.92	11.26	20365	2252	1.21%
2026-01-15	11.18	11.16	-0.12	-1.06%	10.95	11.28	24059	2662	1.43%
2026-01-14	11.19	11.28	0.14	1.26%	11.04	11.55	21342	2418	1.27%
2026-01-13	11.32	11.14	-0.10	-0.89%	10.96	11.32	20770	2323	1.24%
2026-01-12	10.91	11.24	0.33	3.02%	10.86	11.24	22579	2498	1.34%
2026-01-09	10.99	10.91	-0.01	-0.09%	10.77	11.02	16009	1745	0.95%
2026-01-08	10.44	10.92	0.48	4.60%	10.41	10.94	24144	2598	1.44%
2026-01-07	10.70	10.44	-0.26	-2.43%	10.44	10.73	18362	1941	1.09%
2026-01-06	10.88	10.70	-0.18	-1.65%	10.70	10.97	19353	2092	1.15%
2026-01-05	10.88	10.88	0.11	1.02%	10.70	10.99	22704	2472	1.35%
2025-12-31	10.71	10.77	0.14	1.32%	10.46	10.78	11968	1274	0.71%
2025-12-30	10.85	10.63	-0.12	-1.12%	10.60	10.88	13931	1492	0.83%
2025-12-29	10.60	10.75	0.15	1.42%	10.51	10.78	13867	1479	0.83%
2025-12-26	10.82	10.60	-0.17	-1.58%	10.58	10.85	13824	1480	0.82%
2025-12-25	10.77	10.77	0.12	1.13%	10.55	10.80	17504	1868	1.04%
2025-12-24	10.44	10.65	0.26	2.50%	10.33	10.70	14630	1550	0.87%
2025-12-23	10.67	10.39	-0.28	-2.62%	10.33	10.77	22786	2379	1.36%
2025-12-22	10.77	10.67	-0.03	-0.28%	10.67	10.90	17490	1886	1.04%
2025-12-19	10.48	10.70	0.24	2.29%	10.44	10.74	14841	1575	0.88%
2025-12-18	10.01	10.46	0.33	3.26%	10.01	10.54	21118	2196	1.26%
2025-12-17	10.22	10.13	-0.03	-0.30%	9.95	10.33	20282	2053	1.21%
2025-12-16	10.43	10.16	-0.32	-3.05%	10.13	10.54	15321	1570	0.91%
2025-12-15	10.28	10.48	0.12	1.16%	10.14	10.56	25424	2644	1.51%
2025-12-12	10.44	10.36	-0.11	-1.05%	10.28	10.70	17780	1863	1.06%