秦川机床

000837
🏛️ 中国 →
13.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.22 14.39 14.22 14.35 3,022.1K
09:35 14.35 14.43 14.33 14.38 2,015.8K
09:40 14.38 14.41 14.29 14.32 1,576.7K
09:45 14.32 14.34 14.22 14.22 1,630.4K
09:50 14.23 14.24 14.19 14.24 1,263.6K
09:55 14.25 14.28 14.22 14.26 953.9K
10:00 14.26 14.30 14.23 14.26 532.8K
10:05 14.26 14.28 14.20 14.21 793.0K
10:10 14.21 14.28 14.21 14.25 649.5K
10:15 14.25 14.26 14.18 14.19 1,262.6K
10:20 14.18 14.21 14.18 14.19 715.8K
10:25 14.19 14.24 14.18 14.23 683.1K
10:30 14.23 14.26 14.20 14.22 513.6K
10:35 14.21 14.25 14.21 14.22 415.7K
10:40 14.22 14.25 14.21 14.23 546.0K
10:45 14.24 14.33 14.24 14.26 896.5K
10:50 14.27 14.30 14.26 14.27 467.8K
10:55 14.27 14.31 14.22 14.25 540.6K
11:00 14.26 14.30 14.24 14.30 357.3K
11:05 14.31 14.33 14.29 14.29 410.2K
11:10 14.29 14.29 14.24 14.26 497.1K
11:15 14.26 14.27 14.23 14.24 407.4K
11:20 14.25 14.26 14.23 14.24 383.6K
11:25 14.25 14.27 14.24 14.27 345.1K
11:30 14.26 14.26 14.26 14.26 0.5K
13:00 14.28 14.28 14.19 14.20 1,163.8K
13:05 14.19 14.22 14.14 14.14 898.5K
13:10 14.14 14.17 14.11 14.13 1,166.9K
13:15 14.12 14.15 14.11 14.13 762.0K
13:20 14.14 14.15 14.12 14.13 440.8K
13:25 14.13 14.13 14.10 14.10 827.8K
13:30 14.10 14.12 14.09 14.11 945.5K
13:35 14.12 14.13 14.11 14.12 378.3K
13:40 14.13 14.16 14.13 14.15 228.3K
13:45 14.14 14.15 14.12 14.13 266.2K
13:50 14.13 14.15 14.12 14.14 169.6K
13:55 14.14 14.18 14.12 14.17 287.8K
14:00 14.18 14.19 14.16 14.17 327.3K
14:05 14.17 14.17 14.14 14.15 191.7K
14:10 14.15 14.16 14.13 14.15 405.7K
14:15 14.15 14.15 14.13 14.14 271.9K
14:20 14.13 14.16 14.13 14.14 356.2K
14:25 14.14 14.19 14.14 14.18 395.3K
14:30 14.19 14.23 14.16 14.17 513.2K
14:35 14.17 14.18 14.15 14.16 310.3K
14:40 14.16 14.16 14.13 14.15 570.4K
14:45 14.15 14.15 14.13 14.14 582.2K
14:50 14.14 14.14 14.11 14.11 1,052.9K
14:55 14.11 14.12 14.10 14.10 733.7K
15:40 14.11 14.11 14.11 14.11 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.02 14.05 13.60 13.60 34.8M
2025-09-25 14.22 14.43 14.09 14.11 34.3M
2025-09-24 13.98 14.34 13.79 14.32 40.1M
2025-09-23 14.42 14.48 13.70 14.08 54.4M
2025-09-22 14.40 14.59 14.31 14.50 45.4M
2025-09-19 14.94 15.06 14.31 14.40 72.8M
2025-09-18 15.51 15.98 14.91 15.21 132.3M
2025-09-17 15.01 16.30 14.85 15.73 137.5M
2025-09-16 14.24 14.96 14.08 14.87 107.2M
2025-09-15 14.26 14.70 14.26 14.27 69.3M
2025-09-12 14.60 14.86 14.25 14.25 84.7M
2025-09-11 14.36 14.54 13.98 14.52 77.8M
2025-09-10 14.41 14.76 14.25 14.45 73.3M
2025-09-09 14.61 14.82 14.36 14.47 99.0M
2025-09-08 14.10 15.34 14.07 14.90 206.9M
2025-09-05 12.85 14.31 12.60 14.31 132.2M
2025-09-04 14.19 14.47 12.73 13.01 167.6M
2025-09-03 14.79 15.35 13.99 14.14 217.3M
2025-09-02 13.08 13.95 12.70 13.95 185.1M
2025-09-01 12.68 12.92 12.57 12.68 27.7M
2025-08-29 12.97 13.04 12.72 12.80 26.8M
2025-08-28 12.89 13.08 12.49 12.96 40.9M
2025-08-27 13.20 13.48 12.93 12.95 51.3M
2025-08-26 13.28 13.29 13.11 13.16 27.3M
2025-08-25 13.13 13.50 13.11 13.31 50.0M
2025-08-22 12.92 13.07 12.86 13.03 28.6M
2025-08-21 13.22 13.24 12.88 12.98 32.4M
2025-08-20 13.10 13.25 13.02 13.21 33.7M
2025-08-19 12.95 13.36 12.75 13.19 55.9M
2025-08-18 13.06 13.07 12.91 12.98 40.3M
2025-08-15 12.68 12.97 12.68 12.95 28.9M
2025-08-14 12.95 13.03 12.66 12.78 34.0M
2025-08-13 12.93 13.01 12.88 13.00 30.5M
2025-08-12 13.00 13.15 12.78 12.97 41.5M
2025-08-11 13.05 13.16 12.95 13.04 39.3M
2025-08-08 13.06 13.22 12.96 13.00 49.9M
2025-08-07 12.83 13.32 12.83 13.12 81.8M
2025-08-06 12.67 13.25 12.54 12.94 100.8M
2025-08-05 12.43 12.49 12.36 12.44 29.4M
2025-08-04 11.93 12.41 11.86 12.40 33.3M
2025-08-01 12.06 12.12 11.87 11.92 18.9M
2025-07-31 12.15 12.35 12.03 12.06 21.2M
2025-07-30 12.34 12.38 12.09 12.17 21.7M
2025-07-29 12.34 12.40 12.24 12.40 18.2M
2025-07-28 12.50 12.58 12.36 12.40 21.2M
2025-07-25 12.41 12.49 12.28 12.46 21.8M
2025-07-24 12.20 12.50 12.20 12.44 27.4M
2025-07-23 12.32 12.38 12.22 12.25 25.5M
2025-07-22 12.43 12.56 12.31 12.40 34.8M
2025-07-21 12.45 12.73 12.36 12.50 40.5M
2025-07-18 12.50 12.50 12.29 12.36 25.3M
2025-07-17 12.39 12.50 12.26 12.46 40.1M
2025-07-16 12.02 12.50 11.96 12.43 55.5M
2025-07-15 12.21 12.21 11.93 12.02 27.5M
2025-07-14 11.95 12.25 11.91 12.19 42.6M
2025-07-11 11.63 11.98 11.56 11.97 31.8M
2025-07-10 11.69 11.75 11.60 11.65 16.2M
2025-07-09 11.75 12.00 11.72 11.75 27.8M
2025-07-08 11.56 11.73 11.53 11.70 14.1M
2025-07-07 11.65 11.66 11.51 11.58 11.4M
2025-07-04 11.80 11.83 11.56 11.62 21.3M
2025-07-03 11.83 11.93 11.76 11.85 13.9M
2025-07-02 11.93 11.97 11.76 11.87 18.0M
2025-07-01 12.03 12.07 11.92 11.99 15.2M
2025-06-30 11.93 12.03 11.88 12.02 19.1M
2025-06-27 11.90 11.97 11.81 11.89 17.7M
2025-06-26 11.99 12.20 11.89 11.91 29.6M
2025-06-25 11.90 12.04 11.80 12.00 36.3M
2025-06-24 11.37 11.89 11.37 11.89 41.3M
2025-06-23 11.11 11.39 11.03 11.37 16.9M
2025-06-20 11.46 11.53 11.18 11.22 23.0M
2025-06-19 11.60 11.79 11.48 11.51 24.8M
2025-06-18 11.60 11.66 11.42 11.63 18.2M
2025-06-17 11.71 11.71 11.53 11.60 14.1M
2025-06-16 11.60 11.69 11.53 11.68 14.6M
2025-06-13 11.81 11.89 11.61 11.61 25.0M
2025-06-12 12.08 12.12 11.91 11.92 26.0M
2025-06-11 12.09 12.26 11.99 12.18 32.7M
2025-06-10 12.05 12.18 11.67 12.09 31.9M
2025-06-09 11.95 12.11 11.91 12.02 16.7M
2025-06-06 12.19 12.19 11.93 11.97 20.1M
2025-06-05 12.20 12.24 11.93 12.16 28.0M
2025-06-04 11.81 12.22 11.80 12.12 33.6M
2025-06-03 11.72 11.90 11.67 11.81 20.2M
2025-05-30 12.21 12.22 11.81 11.81 36.0M
2025-05-29 12.15 12.39 12.13 12.29 32.4M
2025-05-28 12.31 12.44 12.16 12.18 29.7M
2025-05-27 12.40 12.47 12.15 12.30 27.3M
2025-05-26 12.30 12.50 12.15 12.48 32.5M
2025-05-23 12.70 12.99 12.37 12.38 48.5M
2025-05-22 12.91 13.17 12.79 12.81 39.6M
2025-05-21 13.25 13.38 12.97 12.97 58.3M
2025-05-20 13.22 14.20 12.88 13.49 73.4M
2025-05-19 13.35 13.49 12.85 13.22 68.5M
2025-05-16 13.36 13.97 13.29 13.50 99.9M
2025-05-15 13.22 14.24 12.91 13.78 126.7M
2025-05-14 13.26 13.55 13.08 13.23 70.2M
2025-05-13 13.44 13.88 13.00 13.38 92.1M
2025-05-12 13.08 13.34 13.01 13.27 72.4M
2025-05-09 12.98 13.08 12.65 12.86 59.0M
2025-05-08 13.06 13.42 13.01 13.09 67.4M
2025-05-07 13.20 13.41 12.82 13.05 88.9M
2025-05-06 12.90 13.13 12.68 13.04 89.6M
2025-04-30 12.20 12.82 12.13 12.70 96.6M
2025-04-29 11.73 12.14 11.49 11.92 54.2M
2025-04-28 12.12 12.25 11.73 11.73 50.6M
2025-04-25 12.40 12.48 12.09 12.25 66.7M
2025-04-24 12.29 12.79 12.17 12.37 131.7M
2025-04-23 11.27 12.17 11.26 12.17 67.6M
2025-04-22 11.35 11.48 11.05 11.06 47.9M
2025-04-21 10.98 11.51 10.85 11.45 56.1M
2025-04-18 11.16 11.49 10.90 11.18 52.2M
2025-04-17 11.34 11.60 11.16 11.16 43.6M
2025-04-16 12.00 12.07 11.38 11.46 60.0M
2025-04-15 12.12 12.58 11.90 12.19 66.0M
2025-04-14 12.35 12.65 12.15 12.24 70.7M
2025-04-11 11.32 12.52 11.18 12.17 98.4M
2025-04-10 11.49 12.01 11.32 11.52 96.9M
2025-04-09 10.57 11.56 10.10 11.23 115.8M
2025-04-08 11.61 11.90 11.22 11.22 91.1M
2025-04-07 12.98 13.28 12.47 12.47 48.8M
2025-04-03 14.48 14.57 13.66 13.85 127.6M
2025-04-02 13.41 14.75 12.80 14.50 160.6M
2025-04-01 14.29 14.30 13.01 13.41 106.0M
2025-03-31 14.10 14.15 13.34 14.00 132.8M
2025-03-28 14.13 15.28 14.05 14.82 180.7M
2025-03-27 13.67 15.05 13.11 13.99 199.8M
2025-03-26 12.10 13.68 12.03 13.68 72.9M
2025-03-25 12.35 13.34 12.31 12.44 65.1M
2025-03-24 12.55 12.72 11.88 12.30 60.1M
2025-03-21 12.94 13.16 12.45 12.80 79.8M
2025-03-20 12.74 13.68 12.66 13.20 107.8M
2025-03-19 12.49 13.06 12.41 12.79 60.2M
2025-03-18 12.60 12.87 12.47 12.64 46.6M
2025-03-17 12.27 12.67 12.08 12.55 47.6M
2025-03-14 12.01 12.43 11.85 12.39 54.6M
2025-03-13 12.80 12.80 11.93 12.08 73.8M
2025-03-12 13.30 13.40 12.78 12.96 96.6M
2025-03-11 12.55 13.70 12.48 13.47 124.8M
2025-03-10 12.30 13.22 12.15 13.05 112.5M
2025-03-07 12.16 12.46 12.08 12.23 67.3M
2025-03-06 12.34 12.72 12.10 12.15 109.3M
2025-03-05 11.18 12.34 11.17 12.34 35.4M
2025-03-04 10.81 11.43 10.80 11.22 35.3M
2025-03-03 11.17 11.26 10.82 10.91 39.9M
2025-02-28 11.64 11.90 11.08 11.12 52.3M
2025-02-27 11.82 11.98 11.50 11.77 70.3M
2025-02-26 12.00 12.59 11.80 11.95 115.8M
2025-02-25 11.35 12.15 11.26 11.92 87.7M
2025-02-24 11.50 11.74 11.26 11.50 52.5M
2025-02-21 11.60 11.72 11.38 11.64 71.9M
2025-02-20 11.21 11.71 11.03 11.65 93.4M
2025-02-19 10.52 11.28 10.52 11.28 90.6M
2025-02-18 10.55 10.93 10.47 10.68 49.5M
2025-02-17 10.43 10.63 10.43 10.60 31.9M
2025-02-14 10.57 10.67 10.39 10.46 36.7M
2025-02-13 10.86 11.22 10.61 10.61 47.7M
2025-02-12 10.66 11.09 10.42 10.87 57.1M
2025-02-11 10.59 10.80 10.51 10.79 56.5M
2025-02-10 10.69 10.80 10.48 10.66 46.6M
2025-02-07 10.77 10.93 10.56 10.76 72.8M
2025-02-06 10.20 11.11 10.20 10.79 91.8M
2025-02-05 10.03 10.50 9.96 10.32 56.8M
2025-01-27 10.30 10.41 9.91 9.93 38.3M
2025-01-24 10.28 10.35 9.90 10.27 65.2M
2025-01-23 10.63 10.88 10.22 10.25 117.4M
2025-01-22 9.52 10.47 9.36 10.47 64.6M
2025-01-21 9.42 9.58 9.28 9.52 23.5M
2025-01-20 9.46 9.56 9.32 9.36 17.9M
2025-01-17 9.34 9.59 9.33 9.40 18.9M
2025-01-16 9.51 9.66 9.29 9.43 22.4M
2025-01-15 9.41 9.53 9.31 9.45 24.8M
2025-01-14 8.73 9.50 8.73 9.50 42.3M
2025-01-13 8.42 8.99 8.38 8.78 25.1M
2025-01-10 8.69 8.96 8.60 8.61 25.4M
2025-01-09 8.23 8.80 8.23 8.68 31.7M
2025-01-08 8.25 8.42 7.97 8.31 20.8M
2025-01-07 8.09 8.29 8.09 8.28 14.4M
2025-01-06 8.15 8.24 8.02 8.09 16.5M
2025-01-03 8.73 8.78 8.17 8.24 20.0M
2025-01-02 8.95 9.09 8.58 8.71 20.3M