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
2025-09-16	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%
2025-09-05	10.90	11.08	0.23	2.12%	10.71	11.08	20997	2291	1.25%
2025-09-04	10.71	10.85	0.14	1.31%	10.69	11.17	29133	3187	1.73%
2025-09-03	11.17	10.71	-0.35	-3.16%	10.71	11.24	17723	1929	1.05%
2025-09-02	10.95	11.06	0.11	1.00%	10.58	11.13	27547	2991	1.64%
2025-09-01	10.90	10.95	0.12	1.11%	10.71	11.22	24989	2754	1.49%
2025-08-29	11.06	10.83	-0.29	-2.61%	10.75	11.14	30833	3358	1.84%
2025-08-28	11.23	11.12	-0.12	-1.07%	10.62	11.51	39751	4379	2.37%
2025-08-27	12.00	11.24	-0.76	-6.33%	11.23	12.01	45595	5293	2.71%
2025-08-26	11.72	12.00	0.27	2.30%	11.59	12.12	26230	3130	1.56%
2025-08-25	11.83	11.73	-0.10	-0.85%	11.68	11.98	22207	2625	1.32%
2025-08-22	11.79	11.83	0.12	1.02%	11.59	11.83	25469	2984	1.52%
2025-08-21	11.83	11.71	-0.09	-0.76%	11.61	11.88	21371	2505	1.27%
2025-08-20	11.75	11.80	0.00	0.00%	11.57	11.80	19874	2317	1.18%
2025-08-19	11.63	11.80	0.17	1.46%	11.51	11.85	30508	3565	1.82%
2025-08-18	11.68	11.63	-0.04	-0.34%	11.60	11.85	30542	3581	1.82%
2025-08-15	11.67	11.67	0.01	0.09%	11.63	11.85	20155	2362	1.20%
2025-08-14	12.21	11.66	-0.32	-2.67%	11.61	12.21	29930	3551	1.78%
2025-08-13	12.13	11.98	-0.16	-1.32%	11.92	12.34	28665	3452	1.71%
2025-08-12	12.24	12.14	-0.06	-0.49%	12.06	12.33	34990	4251	2.08%
2025-08-11	12.38	12.20	-0.17	-1.37%	12.10	12.39	37193	4527	2.21%
2025-08-08	11.88	12.37	0.52	4.39%	11.78	12.68	68537	8406	4.08%
2025-08-07	11.82	11.85	0.07	0.59%	11.78	12.10	38058	4525	2.27%
2025-08-06	11.75	11.78	0.08	0.68%	11.63	11.85	28234	3314	1.68%
2025-08-05	11.48	11.70	0.21	1.83%	11.46	11.73	28042	3250	1.67%
2025-08-04	11.35	11.49	0.21	1.86%	11.12	11.49	31201	3549	1.86%
2025-08-01	11.11	11.28	0.11	0.98%	11.05	11.30	27366	3066	1.63%
2025-07-31	11.11	11.17	-0.05	-0.45%	11.10	11.39	24862	2787	1.48%
2025-07-30	11.27	11.22	-0.01	-0.09%	11.10	11.28	23670	2650	1.41%
2025-07-29	11.33	11.23	-0.15	-1.32%	11.13	11.38	23163	2598	1.38%
2025-07-28	11.31	11.38	0.12	1.07%	11.22	11.48	22324	2530	1.33%
2025-07-25	11.28	11.26	0.04	0.36%	11.09	11.33	21483	2402	1.28%
2025-07-24	11.17	11.22	0.08	0.72%	11.11	11.30	21604	2424	1.29%
2025-07-23	11.22	11.14	-0.11	-0.98%	11.05	11.25	27819	3096	1.66%
2025-07-22	11.28	11.25	0.03	0.27%	11.14	11.40	31581	3542	1.88%
2025-07-21	11.05	11.22	0.12	1.08%	11.05	11.39	42166	4754	2.51%
2025-07-18	10.99	11.10	0.19	1.74%	10.96	11.18	36046	3984	2.15%
2025-07-17	10.90	10.91	-0.10	-0.91%	10.84	11.11	44535	4875	2.65%
2025-07-16	10.95	11.01	0.14	1.29%	10.88	11.31	57991	6448	3.45%
2025-07-15	11.32	10.87	-0.44	-3.89%	10.76	11.32	75020	8219	4.47%
2025-07-14	11.11	11.31	0.09	0.80%	11.01	11.58	85610	9693	5.10%
2025-07-11	12.38	11.22	-1.41	-11.16%	11.06	12.50	152317	17385	9.07%
2025-07-10	13.29	12.63	0.08	0.64%	12.25	13.60	181283	23450	10.79%
2025-07-09	10.50	12.55	2.09	19.98%	10.37	12.55	109462	13057	6.52%
2025-07-08	10.23	10.46	0.23	2.25%	10.18	10.46	9764	1009	0.58%
2025-07-07	10.21	10.23	0.07	0.69%	9.96	10.28	9931	1010	0.59%
2025-07-04	10.44	10.16	-0.19	-1.84%	10.12	10.44	9279	946	0.55%
2025-07-03	10.33	10.35	0.02	0.19%	10.23	10.40	7183	742	0.43%
2025-07-02	10.42	10.33	-0.04	-0.39%	10.22	10.45	9634	993	0.57%
2025-07-01	10.38	10.37	0.01	0.10%	10.28	10.47	12854	1332	0.77%
2025-06-30	10.20	10.36	0.25	2.47%	10.11	10.37	12709	1305	0.76%
2025-06-27	10.10	10.11	0.07	0.70%	9.99	10.19	8249	834	0.49%
2025-06-26	10.10	10.04	-0.08	-0.79%	9.95	10.14	9730	977	0.58%
2025-06-25	10.19	10.12	-0.02	-0.20%	10.02	10.22	11681	1179	0.70%
2025-06-24	9.85	10.14	0.34	3.47%	9.80	10.16	15694	1573	0.93%
2025-06-23	9.55	9.80	0.28	2.94%	9.33	9.80	11643	1127	0.69%
2025-06-20	9.54	9.52	-0.05	-0.52%	9.46	9.72	8618	825	0.51%
2025-06-19	9.87	9.57	-0.26	-2.64%	9.48	9.95	15216	1472	0.91%
2025-06-18	9.83	9.83	0.01	0.10%	9.71	9.88	12154	1189	0.72%
2025-06-17	9.80	9.82	0.03	0.31%	9.73	9.91	10446	1024	0.62%
2025-06-16	9.68	9.79	0.17	1.77%	9.61	10.04	17571	1733	1.05%
2025-06-13	9.81	9.62	-0.14	-1.43%	9.56	9.81	7219	695	0.43%
2025-06-12	9.71	9.76	0.01	0.10%	9.65	9.77	6179	600	0.37%
2025-06-11	9.72	9.75	0.07	0.72%	9.71	9.82	6978	682	0.42%
2025-06-10	9.85	9.68	-0.11	-1.12%	9.58	9.86	10351	1005	0.62%
2025-06-09	9.77	9.79	0.04	0.41%	9.64	9.82	8137	793	0.48%