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
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%
2025-12-11	10.81	10.47	-0.28	-2.60%	10.42	10.88	21621	2293	1.29%
2025-12-10	11.05	10.75	-0.35	-3.15%	10.75	11.21	17253	1885	1.03%
2025-12-09	11.37	11.10	-0.22	-1.94%	11.08	11.37	12516	1401	0.75%
2025-12-08	11.20	11.32	0.17	1.52%	11.19	11.40	17488	1982	1.04%
2025-12-05	11.00	11.15	0.17	1.55%	10.80	11.22	16169	1786	0.96%
2025-12-04	11.25	10.98	-0.22	-1.96%	10.91	11.25	18051	1994	1.07%
2025-12-03	11.28	11.20	-0.08	-0.71%	11.13	11.45	15117	1695	0.90%
2025-12-02	11.48	11.28	-0.14	-1.23%	11.14	11.58	20346	2295	1.21%
2025-12-01	11.58	11.42	-0.16	-1.38%	11.40	11.78	14564	1686	0.87%
2025-11-28	11.30	11.58	0.29	2.57%	11.21	11.74	18043	2065	1.07%
2025-11-27	11.09	11.29	0.17	1.53%	11.09	11.35	14648	1649	0.87%
2025-11-26	11.29	11.12	-0.16	-1.42%	11.09	11.44	15698	1762	0.93%
2025-11-25	11.28	11.28	0.11	0.98%	11.20	11.53	16948	1928	1.01%
2025-11-24	11.18	11.17	0.08	0.72%	10.99	11.31	21349	2375	1.27%
2025-11-21	11.43	11.09	-0.48	-4.15%	11.03	11.77	26058	2947	1.55%
2025-11-20	11.53	11.57	-0.01	-0.09%	11.36	11.85	21116	2447	1.26%
2025-11-19	12.25	11.58	-0.63	-5.16%	11.54	12.25	24017	2834	1.43%
2025-11-18	12.21	12.21	0.02	0.16%	12.03	12.22	19142	2323	1.14%
2025-11-17	12.41	12.19	-0.08	-0.65%	12.03	12.42	13424	1642	0.80%
2025-11-14	12.22	12.27	0.13	1.07%	12.11	12.40	15840	1946	0.94%
2025-11-13	12.33	12.14	-0.13	-1.06%	12.13	12.38	14750	1804	0.88%
2025-11-12	12.36	12.27	-0.16	-1.29%	12.23	12.49	13944	1720	0.83%
2025-11-11	12.36	12.43	0.04	0.32%	12.30	12.59	16255	2020	0.97%
2025-11-10	12.68	12.39	-0.07	-0.56%	12.37	12.69	15715	1958	0.94%
2025-11-07	12.43	12.46	-0.08	-0.64%	12.35	12.55	15099	1881	0.90%
2025-11-06	12.37	12.54	-0.02	-0.16%	12.37	12.63	13090	1635	0.78%
2025-11-05	12.40	12.56	-0.01	-0.08%	12.31	12.62	17451	2183	1.04%
2025-11-04	12.60	12.57	0.00	0.00%	12.45	12.73	14094	1767	0.84%
2025-11-03	12.35	12.57	0.18	1.45%	12.30	12.63	23642	2954	1.41%
2025-10-31	12.22	12.39	0.16	1.31%	12.21	12.50	19579	2423	1.17%
2025-10-30	12.31	12.23	-0.08	-0.65%	12.13	12.35	16170	1979	0.96%
2025-10-29	12.44	12.31	-0.16	-1.28%	12.20	12.72	22789	2809	1.36%
2025-10-28	12.69	12.47	-0.23	-1.81%	12.45	12.86	17657	2215	1.05%
2025-10-27	12.56	12.70	0.10	0.79%	12.37	12.74	27235	3423	1.62%
2025-10-24	12.33	12.60	0.28	2.27%	12.26	12.76	39142	4927	2.33%
2025-10-23	12.22	12.32	0.03	0.24%	12.02	12.40	26592	3252	1.58%
2025-10-22	12.30	12.29	-0.01	-0.08%	12.12	12.35	21609	2647	1.29%
2025-10-21	12.43	12.30	0.04	0.33%	12.10	12.43	38317	4699	2.28%
2025-10-20	11.76	12.26	0.70	6.06%	11.69	12.32	55922	6738	3.33%
2025-10-17	11.88	11.56	-0.29	-2.45%	11.50	11.93	38386	4498	2.28%
2025-10-16	12.08	11.85	-0.09	-0.75%	11.83	12.39	45395	5477	2.70%
2025-10-15	11.74	11.94	0.22	1.88%	11.74	12.05	19745	2354	1.18%
2025-10-14	11.88	11.72	-0.17	-1.43%	11.71	12.13	25302	3012	1.51%
2025-10-13	11.57	11.89	0.02	0.17%	11.03	11.92	38289	4473	2.28%
2025-10-10	11.96	11.87	-0.09	-0.75%	11.77	12.19	19862	2361	1.18%
2025-10-09	12.15	11.96	-0.10	-0.83%	11.87	12.42	39102	4771	2.33%
2025-09-30	12.26	12.06	-0.26	-2.11%	11.96	12.31	30201	3649	1.80%
2025-09-29	11.99	12.32	0.34	2.84%	11.70	12.33	30890	3742	1.84%
2025-09-26	12.19	11.98	-0.02	-0.17%	11.75	12.19	22158	2648	1.32%
2025-09-25	12.22	12.00	-0.13	-1.07%	11.89	12.31	28617	3456	1.70%
2025-09-24	11.48	12.13	0.38	3.23%	11.48	12.16	27110	3232	1.61%
2025-09-23	11.97	11.75	-0.11	-0.93%	11.20	11.98	31410	3621	1.87%
2025-09-22	12.13	11.86	-0.19	-1.58%	11.74	12.13	31480	3734	1.87%
2025-09-19	12.32	12.05	-0.31	-2.51%	11.80	12.78	42317	5170	2.52%
2025-09-18	12.17	12.36	0.12	0.98%	12.00	12.48	39784	4868	2.37%
2025-09-17	11.93	12.24	0.31	2.60%	11.84	12.37	33303	4043	1.98%
2025-09-16	11.64	11.93	0.34	2.93%	11.52	11.99	24792	2940	1.48%
2025-09-15	11.66	11.59	-0.04	-0.34%	11.44	11.76	18807	2185	1.12%
2025-09-12	11.58	11.63	0.09	0.78%	11.48	11.70	20009	2317	1.19%
2025-09-11	11.59	11.54	0.02	0.17%	11.26	11.60	23873	2726	1.42%
2025-09-10	11.50	11.52	0.00	0.00%	11.37	11.55	13354	1530	0.79%
2025-09-09	11.54	11.52	0.10	0.88%	11.25	11.55	22180	2535	1.32%
2025-09-08	11.19	11.42	0.34	3.07%	11.10	11.46	20063	2263	1.19%