秦川机床(000837)股票行情
秦川机床(000837)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 14.13 | 14.82 | 0.83 | 5.93% | 14.05 | 15.28 | 1807482 | 264623.41 | 17.94% |
| 2025-03-27 | 13.67 | 13.99 | 0.31 | 2.27% | 13.11 | 15.05 | 1998352 | 283401.91 | 19.84% |
| 2025-03-26 | 12.10 | 13.68 | 1.24 | 9.97% | 12.03 | 13.68 | 728907 | 97433.15 | 7.24% |
| 2025-03-25 | 12.35 | 12.44 | 0.14 | 1.14% | 12.31 | 13.34 | 650833 | 82697.78 | 6.46% |
| 2025-03-24 | 12.55 | 12.30 | -0.50 | -3.91% | 11.88 | 12.72 | 601061 | 73899.91 | 5.97% |
| 2025-03-21 | 12.94 | 12.80 | -0.40 | -3.03% | 12.45 | 13.16 | 797854 | 102002.14 | 7.92% |
| 2025-03-20 | 12.74 | 13.20 | 0.41 | 3.21% | 12.66 | 13.68 | 1077698 | 142714.83 | 10.70% |
| 2025-03-19 | 12.49 | 12.79 | 0.15 | 1.19% | 12.41 | 13.06 | 601894 | 76946.73 | 5.97% |
| 2025-03-18 | 12.60 | 12.64 | 0.09 | 0.72% | 12.47 | 12.87 | 465551 | 58890.19 | 4.62% |
| 2025-03-17 | 12.27 | 12.55 | 0.16 | 1.29% | 12.08 | 12.67 | 475638 | 59028.57 | 4.72% |
| 2025-03-14 | 12.01 | 12.39 | 0.31 | 2.57% | 11.85 | 12.43 | 546043 | 66484.33 | 5.42% |
| 2025-03-13 | 12.80 | 12.08 | -0.88 | -6.79% | 11.93 | 12.80 | 738364 | 90468.41 | 7.33% |
| 2025-03-12 | 13.30 | 12.96 | -0.51 | -3.79% | 12.78 | 13.40 | 965682 | 125431.46 | 9.59% |
| 2025-03-11 | 12.55 | 13.47 | 0.42 | 3.22% | 12.48 | 13.70 | 1247695 | 165460.56 | 12.39% |
| 2025-03-10 | 12.30 | 13.05 | 0.82 | 6.70% | 12.15 | 13.22 | 1125210 | 143529.17 | 11.17% |
| 2025-03-07 | 12.16 | 12.23 | 0.08 | 0.66% | 12.08 | 12.46 | 672828 | 82285.04 | 6.68% |
| 2025-03-06 | 12.34 | 12.15 | -0.19 | -1.54% | 12.10 | 12.72 | 1092944 | 134618.02 | 10.85% |
| 2025-03-05 | 11.18 | 12.34 | 1.12 | 9.98% | 11.17 | 12.34 | 354343 | 42861.04 | 3.52% |
| 2025-03-04 | 10.81 | 11.22 | 0.31 | 2.84% | 10.80 | 11.43 | 353311 | 39726.68 | 3.51% |
| 2025-03-03 | 11.17 | 10.91 | -0.21 | -1.89% | 10.82 | 11.26 | 398755 | 44051.67 | 3.96% |
| 2025-02-28 | 11.64 | 11.12 | -0.65 | -5.52% | 11.08 | 11.90 | 523406 | 59673.54 | 5.20% |
| 2025-02-27 | 11.82 | 11.77 | -0.18 | -1.51% | 11.50 | 11.98 | 702741 | 82505.12 | 6.98% |
| 2025-02-26 | 12.00 | 11.95 | 0.03 | 0.25% | 11.80 | 12.59 | 1158225 | 140772.56 | 11.50% |
| 2025-02-25 | 11.35 | 11.92 | 0.42 | 3.65% | 11.26 | 12.15 | 877084 | 104012.11 | 8.71% |
| 2025-02-24 | 11.50 | 11.50 | -0.14 | -1.20% | 11.26 | 11.74 | 525131 | 60492.82 | 5.21% |
| 2025-02-21 | 11.60 | 11.64 | -0.01 | -0.09% | 11.38 | 11.72 | 719309 | 82837.79 | 7.14% |
| 2025-02-20 | 11.21 | 11.65 | 0.37 | 3.28% | 11.03 | 11.71 | 933855 | 107112.99 | 9.27% |
| 2025-02-19 | 10.52 | 11.28 | 0.60 | 5.62% | 10.52 | 11.28 | 906499 | 100411.62 | 9.00% |
| 2025-02-18 | 10.55 | 10.68 | 0.08 | 0.75% | 10.47 | 10.93 | 494674 | 53042.66 | 4.91% |
| 2025-02-17 | 10.43 | 10.60 | 0.14 | 1.34% | 10.43 | 10.63 | 319119 | 33664.85 | 3.17% |
| 2025-02-14 | 10.57 | 10.46 | -0.15 | -1.41% | 10.39 | 10.67 | 366907 | 38509.74 | 3.64% |
| 2025-02-13 | 10.86 | 10.61 | -0.26 | -2.39% | 10.61 | 11.22 | 476606 | 51594.91 | 4.73% |
| 2025-02-12 | 10.66 | 10.87 | 0.08 | 0.74% | 10.42 | 11.09 | 570749 | 61553.23 | 5.67% |
| 2025-02-11 | 10.59 | 10.79 | 0.13 | 1.22% | 10.51 | 10.80 | 564983 | 60405.78 | 5.61% |
| 2025-02-10 | 10.69 | 10.66 | -0.10 | -0.93% | 10.48 | 10.80 | 465992 | 49360.32 | 4.63% |
| 2025-02-07 | 10.77 | 10.76 | -0.03 | -0.28% | 10.56 | 10.93 | 728049 | 78495.18 | 7.23% |
| 2025-02-06 | 10.20 | 10.79 | 0.47 | 4.55% | 10.20 | 11.11 | 918465 | 98338.75 | 9.12% |
| 2025-02-05 | 10.03 | 10.32 | 0.39 | 3.93% | 9.96 | 10.50 | 567938 | 58408.05 | 5.64% |
| 2025-01-27 | 10.30 | 9.93 | -0.34 | -3.31% | 9.91 | 10.41 | 383296 | 38580.05 | 3.80% |
| 2025-01-24 | 10.28 | 10.27 | 0.02 | 0.20% | 9.90 | 10.35 | 651652 | 66122.71 | 6.47% |
| 2025-01-23 | 10.63 | 10.25 | -0.22 | -2.10% | 10.22 | 10.88 | 1173629 | 123850.23 | 11.65% |
| 2025-01-22 | 9.52 | 10.47 | 0.95 | 9.98% | 9.36 | 10.47 | 646459 | 65429.03 | 6.42% |
| 2025-01-21 | 9.42 | 9.52 | 0.16 | 1.71% | 9.28 | 9.58 | 234983 | 22166.00 | 2.33% |
| 2025-01-20 | 9.46 | 9.36 | -0.04 | -0.43% | 9.32 | 9.56 | 179138 | 16840.51 | 1.78% |
| 2025-01-17 | 9.34 | 9.40 | -0.03 | -0.32% | 9.33 | 9.59 | 189073 | 17880.30 | 1.88% |
| 2025-01-16 | 9.51 | 9.43 | -0.02 | -0.21% | 9.29 | 9.66 | 224418 | 21254.08 | 2.23% |
| 2025-01-15 | 9.41 | 9.45 | -0.05 | -0.53% | 9.31 | 9.53 | 248374 | 23418.38 | 2.47% |
| 2025-01-14 | 8.73 | 9.50 | 0.72 | 8.20% | 8.73 | 9.50 | 423446 | 39115.01 | 4.20% |
| 2025-01-13 | 8.42 | 8.78 | 0.17 | 1.97% | 8.38 | 8.99 | 250857 | 21924.66 | 2.49% |
| 2025-01-10 | 8.69 | 8.61 | -0.07 | -0.81% | 8.60 | 8.96 | 253803 | 22279.58 | 2.52% |
| 2025-01-09 | 8.23 | 8.68 | 0.37 | 4.45% | 8.23 | 8.80 | 317363 | 27362.40 | 3.15% |
| 2025-01-08 | 8.25 | 8.31 | 0.03 | 0.36% | 7.97 | 8.42 | 207815 | 17042.11 | 2.15% |
| 2025-01-07 | 8.09 | 8.28 | 0.19 | 2.35% | 8.09 | 8.29 | 143538 | 11746.83 | 1.48% |
| 2025-01-06 | 8.15 | 8.09 | -0.15 | -1.82% | 8.02 | 8.24 | 164508 | 13353.06 | 1.70% |
| 2025-01-03 | 8.73 | 8.24 | -0.47 | -5.40% | 8.17 | 8.78 | 200434 | 16882.75 | 2.07% |
| 2025-01-02 | 8.95 | 8.71 | -0.26 | -2.90% | 8.58 | 9.09 | 203476 | 17962.22 | 2.10% |
| 2024-12-31 | 9.40 | 8.97 | -0.44 | -4.68% | 8.96 | 9.46 | 222564 | 20384.38 | 2.29% |
| 2024-12-30 | 9.48 | 9.41 | -0.10 | -1.05% | 9.25 | 9.56 | 168237 | 15821.31 | 1.73% |
| 2024-12-27 | 9.72 | 9.51 | -0.21 | -2.16% | 9.49 | 9.74 | 247624 | 23822.51 | 2.55% |
| 2024-12-26 | 9.25 | 9.72 | 0.53 | 5.77% | 9.23 | 9.79 | 377117 | 36305.02 | 3.88% |
| 2024-12-25 | 9.34 | 9.19 | -0.14 | -1.50% | 9.07 | 9.38 | 147830 | 13599.12 | 1.52% |
| 2024-12-24 | 9.24 | 9.33 | 0.14 | 1.52% | 9.19 | 9.45 | 169093 | 15747.23 | 1.74% |
| 2024-12-23 | 9.58 | 9.19 | -0.42 | -4.37% | 9.16 | 9.59 | 217719 | 20255.74 | 2.24% |
| 2024-12-20 | 9.46 | 9.61 | 0.10 | 1.05% | 9.45 | 9.68 | 195190 | 18698.32 | 2.01% |
| 2024-12-19 | 9.35 | 9.51 | 0.06 | 0.63% | 9.29 | 9.54 | 169657 | 16033.46 | 1.75% |
| 2024-12-18 | 9.52 | 9.45 | -0.07 | -0.74% | 9.42 | 9.60 | 171974 | 16341.00 | 1.77% |
| 2024-12-17 | 9.85 | 9.52 | -0.33 | -3.35% | 9.46 | 9.87 | 217160 | 20855.47 | 2.24% |
| 2024-12-16 | 9.93 | 9.85 | -0.07 | -0.71% | 9.78 | 10.03 | 265778 | 26256.43 | 2.74% |
| 2024-12-13 | 10.21 | 9.92 | -0.29 | -2.84% | 9.88 | 10.44 | 401819 | 40599.52 | 4.14% |
| 2024-12-12 | 10.42 | 10.21 | -0.28 | -2.67% | 10.09 | 10.48 | 398655 | 40720.44 | 4.11% |
| 2024-12-11 | 10.44 | 10.49 | 0.00 | 0.00% | 10.18 | 10.55 | 521131 | 54102.39 | 5.37% |
| 2024-12-10 | 10.53 | 10.49 | 0.17 | 1.65% | 10.32 | 11.04 | 820410 | 87706.19 | 8.45% |
| 2024-12-09 | 10.00 | 10.32 | 0.21 | 2.08% | 10.00 | 10.72 | 694294 | 71830.80 | 7.15% |
| 2024-12-06 | 10.20 | 10.11 | -0.09 | -0.88% | 9.91 | 10.26 | 474767 | 47691.51 | 4.89% |
| 2024-12-05 | 10.13 | 10.20 | 0.16 | 1.59% | 9.94 | 10.38 | 530136 | 53821.76 | 5.46% |
| 2024-12-04 | 9.76 | 10.04 | 0.16 | 1.62% | 9.76 | 10.32 | 665380 | 67247.74 | 6.85% |
| 2024-12-03 | 9.85 | 9.88 | 0.08 | 0.82% | 9.74 | 10.08 | 491174 | 48704.57 | 5.06% |
| 2024-12-02 | 9.54 | 9.80 | 0.38 | 4.03% | 9.52 | 9.85 | 496196 | 48285.12 | 5.11% |
| 2024-11-29 | 8.92 | 9.42 | 0.48 | 5.37% | 8.86 | 9.52 | 371544 | 34333.51 | 3.83% |
| 2024-11-28 | 9.11 | 8.94 | -0.16 | -1.76% | 8.92 | 9.15 | 150174 | 13552.89 | 1.55% |
深证大盘股票行情在线 K线走势图
