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
2026-06-16	10.47	10.39	-0.08	-0.76%	10.19	10.62	24316	2522	1.45%
2026-06-15	10.66	10.47	-0.16	-1.51%	10.30	11.11	26316	2811	1.57%
2026-06-12	10.90	10.63	0.21	2.02%	10.38	10.90	31207	3335	1.86%
2026-06-11	10.44	10.42	-0.28	-2.62%	10.18	10.99	21099	2207	1.26%
2026-06-10	10.78	10.70	-0.22	-2.01%	10.42	11.16	29091	3121	1.73%
2026-06-09	11.47	10.92	-0.36	-3.19%	10.81	11.47	46788	5184	2.79%
2026-06-08	10.88	11.28	0.04	0.36%	10.87	11.57	37238	4196	2.22%
2026-06-05	10.68	11.24	0.57	5.34%	10.57	11.54	40036	4427	2.38%
2026-06-04	10.90	10.67	-0.34	-3.09%	10.51	11.07	25319	2710	1.51%
2026-06-03	11.32	11.01	-0.27	-2.39%	10.88	11.43	26785	2978	1.59%
2026-06-02	11.75	11.28	-0.48	-4.08%	11.10	11.91	31144	3521	1.85%
2026-06-01	11.69	11.76	0.40	3.52%	11.18	11.83	33282	3863	1.98%
2026-05-29	12.05	11.36	-0.61	-5.10%	11.21	12.17	31072	3628	1.85%
2026-05-28	11.91	11.97	-0.02	-0.17%	11.50	12.13	33006	3901	1.96%
2026-05-27	12.49	11.99	-0.43	-3.46%	11.71	12.57	36197	4339	2.15%
2026-05-26	12.75	12.42	-0.18	-1.43%	12.23	13.10	47921	5965	2.85%
2026-05-25	12.95	12.60	-0.45	-3.45%	12.42	14.58	58933	7507	3.51%
2026-05-22	12.48	13.05	0.65	5.24%	12.40	13.15	30991	3967	1.84%
2026-05-21	12.76	12.40	-0.32	-2.52%	12.38	13.06	37964	4861	2.26%
2026-05-20	12.75	12.72	-0.03	-0.24%	12.56	12.81	18885	2400	1.12%
2026-05-19	12.87	12.75	-0.10	-0.78%	12.54	13.05	23326	2981	1.39%
2026-05-18	12.30	12.85	0.35	2.80%	12.30	12.89	30260	3848	1.80%
2026-05-15	12.56	12.50	-0.16	-1.26%	12.37	12.76	19162	2408	1.14%
2026-05-14	12.54	12.66	0.11	0.88%	12.43	12.80	30546	3868	1.82%
2026-05-13	12.60	12.55	0.03	0.24%	12.41	12.79	21408	2691	1.27%
2026-05-12	12.65	12.52	-0.25	-1.96%	12.41	12.89	23388	2946	1.39%
2026-05-11	12.61	12.77	0.12	0.95%	12.42	12.84	22858	2905	1.36%
2026-05-08	12.64	12.65	0.01	0.08%	12.49	12.74	20448	2581	1.22%
2026-05-07	12.52	12.64	0.18	1.44%	12.44	12.85	25700	3265	1.53%
2026-05-06	12.42	12.46	0.11	0.89%	12.26	12.65	36403	4547	2.17%
2026-04-30	11.89	12.35	0.46	3.87%	11.89	12.49	25063	3070	1.49%
2026-04-29	11.46	11.89	0.43	3.75%	11.40	11.95	19690	2322	1.17%
2026-04-28	11.50	11.46	-0.07	-0.61%	11.39	11.68	22847	2634	1.36%
2026-04-27	11.30	11.53	0.22	1.95%	11.13	11.60	24582	2795	1.46%
2026-04-24	11.09	11.31	0.20	1.80%	10.98	11.39	20488	2305	1.22%
2026-04-23	11.38	11.11	-0.23	-2.03%	11.06	11.47	16352	1828	0.97%
2026-04-22	11.20	11.34	0.25	2.25%	11.05	11.38	18337	2063	1.09%
2026-04-21	10.80	11.09	0.09	0.82%	10.80	11.33	31703	3520	1.89%
2026-04-20	10.78	11.00	0.19	1.76%	10.73	11.04	15475	1689	0.92%
2026-04-17	10.74	10.81	-0.15	-1.37%	10.68	11.05	19502	2110	1.16%
2026-04-16	10.66	10.96	0.39	3.69%	10.42	11.04	19331	2088	1.15%
2026-04-15	10.62	10.57	-0.04	-0.38%	10.48	10.70	15676	1660	0.93%
2026-04-14	10.97	10.61	-0.18	-1.67%	10.37	10.99	19758	2092	1.18%
2026-04-13	10.62	10.79	-0.05	-0.46%	10.62	10.88	13956	1503	0.83%
2026-04-10	10.77	10.84	0.11	1.03%	10.71	11.09	18023	1960	1.07%
2026-04-09	11.17	10.73	-0.39	-3.51%	10.66	11.17	17524	1902	1.04%
2026-04-08	10.87	11.12	0.53	5.00%	10.66	11.14	16668	1838	0.99%
2026-04-07	10.15	10.59	0.34	3.32%	10.10	10.64	18749	1959	1.12%
2026-04-03	10.71	10.25	-0.44	-4.12%	10.10	10.75	16990	1752	1.01%
2026-04-02	10.97	10.69	-0.29	-2.64%	10.51	11.01	17237	1848	1.03%
2026-04-01	10.87	10.98	0.29	2.71%	10.71	10.99	15736	1707	0.94%
2026-03-31	10.95	10.69	-0.23	-2.11%	10.63	11.11	15310	1662	0.91%
2026-03-30	10.64	10.92	0.17	1.58%	10.56	10.93	23464	2523	1.40%
2026-03-27	10.35	10.75	0.26	2.48%	10.33	10.75	23909	2535	1.42%
2026-03-26	10.81	10.49	-0.25	-2.33%	10.32	10.91	22199	2344	1.32%
2026-03-25	10.70	10.74	0.09	0.85%	10.63	10.98	19846	2145	1.18%
2026-03-24	10.09	10.65	0.65	6.50%	9.98	10.70	25443	2626	1.51%
2026-03-23	10.75	10.00	-0.86	-7.92%	9.83	10.77	32260	3339	1.92%
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%