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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.08 10.21 10.07 10.11 6.9M
2021-12-30 10.17 10.23 10.03 10.08 10.2M
2021-12-29 10.19 10.33 10.11 10.18 12.1M
2021-12-28 9.77 10.33 9.75 10.25 20.8M
2021-12-27 9.66 9.88 9.61 9.75 6.5M
2021-12-24 9.89 9.95 9.68 9.70 11.0M
2021-12-23 10.08 10.09 9.89 9.91 12.2M
2021-12-22 10.19 10.21 10.03 10.12 6.4M
2021-12-21 10.15 10.22 9.92 10.16 8.7M
2021-12-20 10.38 10.43 10.05 10.07 12.0M
2021-12-17 10.69 10.70 10.42 10.43 14.4M
2021-12-16 10.48 10.88 10.48 10.78 19.8M
2021-12-15 10.60 10.60 10.40 10.42 9.0M
2021-12-14 10.45 10.65 10.41 10.63 9.1M
2021-12-13 10.59 10.62 10.36 10.53 9.0M
2021-12-10 10.62 10.77 10.53 10.58 10.1M
2021-12-09 10.29 10.76 10.29 10.62 13.4M
2021-12-08 10.31 10.43 10.23 10.42 9.0M
2021-12-07 10.44 10.57 10.18 10.29 12.5M
2021-12-06 10.90 10.91 10.40 10.42 18.1M
2021-12-03 10.93 11.02 10.80 10.91 12.5M
2021-12-02 11.25 11.25 10.91 10.93 16.1M
2021-12-01 11.18 11.33 11.02 11.28 17.8M
2021-11-30 10.85 11.44 10.82 11.16 25.8M
2021-11-29 10.86 11.05 10.80 10.86 16.6M
2021-11-26 11.08 11.28 10.94 11.14 15.6M
2021-11-25 11.11 11.23 11.01 11.02 14.0M
2021-11-24 11.34 11.34 11.08 11.14 21.7M
2021-11-23 11.52 11.70 11.38 11.39 20.1M
2021-11-22 11.68 11.78 11.45 11.57 24.1M
2021-11-19 11.26 11.61 11.10 11.58 30.4M
2021-11-18 11.28 11.48 11.16 11.26 20.9M
2021-11-17 11.10 11.77 11.05 11.38 28.9M
2021-11-16 11.41 11.54 10.98 11.02 29.1M
2021-11-15 11.61 11.66 11.28 11.54 26.5M
2021-11-12 11.18 11.80 10.96 11.59 44.3M
2021-11-11 10.88 11.23 10.73 11.17 36.6M
2021-11-10 10.45 10.99 10.38 10.92 41.9M
2021-11-09 10.60 10.64 10.37 10.50 26.0M
2021-11-08 9.77 10.75 9.77 10.48 39.4M
2021-11-05 10.05 10.19 9.76 9.77 15.8M
2021-11-04 9.86 10.14 9.83 10.10 16.5M
2021-11-03 9.76 9.84 9.55 9.82 13.3M
2021-11-02 10.18 10.21 9.60 9.75 21.1M
2021-11-01 9.90 10.33 9.88 10.21 17.2M
2021-10-29 9.83 10.09 9.75 10.01 14.5M
2021-10-28 10.12 10.30 9.81 9.83 18.9M
2021-10-27 10.30 10.67 10.10 10.22 19.7M
2021-10-26 10.88 11.10 10.36 10.45 27.2M
2021-10-25 10.60 10.83 10.38 10.72 16.8M
2021-10-22 10.98 11.16 10.61 10.75 29.3M
2021-10-21 11.18 11.29 10.94 11.02 22.7M
2021-10-20 11.34 11.68 11.18 11.21 25.4M
2021-10-19 11.27 11.58 11.07 11.44 27.2M
2021-10-18 11.07 11.49 10.80 11.29 33.6M
2021-10-15 11.01 11.38 10.88 10.98 40.1M
2021-10-14 10.38 11.37 10.32 11.37 43.4M
2021-10-13 10.27 10.43 9.99 10.34 16.6M
2021-10-12 10.60 10.63 10.02 10.18 20.9M
2021-10-11 10.69 10.88 10.36 10.64 19.3M
2021-10-08 11.14 11.28 10.67 10.85 18.1M
2021-09-30 10.75 11.15 10.75 11.10 19.9M
2021-09-29 10.77 11.08 10.60 10.62 20.1M
2021-09-28 10.90 11.22 10.70 11.02 24.8M
2021-09-27 11.18 11.44 10.52 10.62 32.5M
2021-09-24 11.85 11.87 11.25 11.30 30.2M
2021-09-23 12.21 12.31 11.82 11.90 29.8M
2021-09-22 12.00 12.44 11.81 12.17 30.8M
2021-09-17 13.52 13.61 12.38 12.46 51.4M
2021-09-16 13.38 14.20 13.26 13.62 60.4M
2021-09-15 13.50 14.40 13.10 13.60 66.8M
2021-09-14 12.53 13.88 12.32 13.78 81.1M
2021-09-13 12.12 12.80 12.10 12.72 46.9M
2021-09-10 12.55 12.70 12.18 12.22 37.3M
2021-09-09 12.34 12.69 12.12 12.40 43.1M
2021-09-08 13.05 13.09 12.41 12.46 42.0M
2021-09-07 13.04 13.20 12.76 13.10 41.6M
2021-09-06 13.22 13.32 12.06 12.92 60.1M
2021-09-03 13.25 14.26 12.95 13.33 68.2M
2021-09-02 12.95 13.99 12.80 13.54 64.5M
2021-09-01 14.07 14.31 13.00 13.28 90.7M
2021-08-31 13.81 15.03 13.45 14.44 99.8M
2021-08-30 12.35 13.74 12.18 13.74 105.9M
2021-08-27 12.04 13.38 11.80 12.49 107.1M
2021-08-26 11.36 12.88 11.11 12.45 106.8M
2021-08-25 11.20 12.40 10.75 11.85 113.8M
2021-08-24 11.30 11.30 11.30 11.30 7.1M
2021-08-23 10.21 10.27 10.21 10.27 15.0M
2021-08-20 9.25 9.76 9.21 9.34 42.6M
2021-08-19 8.68 9.17 8.49 8.93 19.7M
2021-08-18 8.86 8.94 8.60 8.71 12.7M
2021-08-17 9.26 9.27 8.67 8.72 26.2M
2021-08-16 9.02 9.34 8.82 9.33 31.0M
2021-08-13 8.94 9.13 8.85 8.96 13.9M
2021-08-12 9.05 9.15 8.80 8.98 17.6M
2021-08-11 8.97 9.21 8.88 9.10 25.2M
2021-08-10 8.49 8.99 8.44 8.97 27.2M
2021-08-09 8.23 8.62 8.23 8.51 16.4M
2021-08-06 8.30 8.43 8.20 8.30 12.7M
2021-08-05 8.36 8.56 8.24 8.38 15.2M
2021-08-04 8.25 8.51 8.25 8.36 19.2M
2021-08-03 8.69 8.78 8.20 8.38 41.2M
2021-08-02 8.15 8.93 8.06 8.72 49.5M
2021-07-30 8.33 8.33 7.96 8.12 14.4M
2021-07-29 7.72 8.22 7.72 8.15 20.1M
2021-07-28 7.89 8.05 7.45 7.68 14.7M
2021-07-27 7.77 8.30 7.75 7.89 22.4M
2021-07-26 7.68 7.85 7.53 7.74 10.7M
2021-07-23 7.81 7.88 7.62 7.66 10.5M
2021-07-22 7.92 7.93 7.75 7.85 8.8M
2021-07-21 7.88 7.95 7.74 7.88 8.7M
2021-07-20 7.88 7.92 7.72 7.84 10.5M
2021-07-19 7.88 8.05 7.86 7.94 12.5M
2021-07-16 8.05 8.13 7.85 7.92 15.1M
2021-07-15 8.25 8.43 7.91 7.97 31.4M
2021-07-14 7.80 8.26 7.66 8.26 40.8M
2021-07-13 7.38 7.54 7.34 7.51 7.4M
2021-07-12 7.28 7.40 7.21 7.37 7.2M
2021-07-09 7.18 7.33 7.06 7.23 5.0M
2021-07-08 7.15 7.30 7.15 7.21 4.3M
2021-07-07 7.21 7.37 7.16 7.20 4.0M
2021-07-06 7.30 7.31 7.19 7.23 3.6M
2021-07-05 7.20 7.47 7.01 7.31 7.0M
2021-07-02 7.00 7.18 6.95 7.10 4.7M
2021-07-01 7.22 7.25 6.99 7.01 7.5M
2021-06-30 7.19 7.29 7.12 7.20 3.4M
2021-06-29 7.27 7.38 7.17 7.20 4.5M
2021-06-28 7.48 7.51 7.21 7.23 7.9M
2021-06-25 7.43 7.55 7.32 7.48 5.6M
2021-06-24 7.59 7.60 7.39 7.43 5.1M
2021-06-23 7.62 7.66 7.51 7.61 4.5M
2021-06-22 7.72 7.77 7.58 7.64 4.4M
2021-06-21 7.66 7.78 7.64 7.72 3.1M
2021-06-18 7.57 7.74 7.55 7.73 3.6M
2021-06-17 7.60 7.73 7.50 7.56 5.1M
2021-06-16 7.89 7.89 7.60 7.65 5.9M
2021-06-15 7.88 7.96 7.74 7.83 5.1M
2021-06-11 8.07 8.10 7.81 7.88 7.1M
2021-06-10 8.21 8.27 8.01 8.04 8.4M
2021-06-09 8.30 8.42 8.18 8.21 6.8M
2021-06-08 8.15 8.61 8.15 8.42 12.3M
2021-06-07 8.17 8.34 8.05 8.20 7.9M
2021-06-04 8.10 8.15 8.02 8.12 4.1M
2021-06-03 8.24 8.37 8.11 8.12 7.0M
2021-06-02 8.13 8.42 8.00 8.24 11.9M
2021-06-01 8.13 8.23 8.03 8.12 6.3M
2021-05-31 8.29 8.35 8.11 8.15 8.4M
2021-05-28 8.27 8.39 8.20 8.28 9.0M
2021-05-27 7.92 8.50 7.87 8.31 16.1M
2021-05-26 7.84 8.07 7.84 7.90 6.0M
2021-05-25 8.01 8.13 7.79 7.86 10.4M
2021-05-24 7.90 8.19 7.70 8.03 11.2M
2021-05-21 7.39 8.08 7.39 7.86 14.1M
2021-05-20 7.69 7.80 7.36 7.39 13.6M
2021-05-19 7.90 8.01 7.71 7.79 9.9M
2021-05-18 7.80 8.25 7.59 8.02 15.8M
2021-05-17 8.55 8.91 7.48 7.89 32.7M
2021-05-13 8.20 8.34 8.07 8.22 4.6M
2021-05-12 8.20 8.41 8.13 8.29 5.4M
2021-05-11 8.26 8.43 8.04 8.15 8.4M
2021-05-10 8.61 8.66 8.42 8.43 5.7M
2021-05-07 8.41 8.66 8.24 8.57 6.7M
2021-05-06 8.45 8.74 8.28 8.49 6.8M
2021-04-30 8.23 8.56 8.10 8.56 9.8M
2021-04-29 8.58 8.87 8.17 8.18 12.8M
2021-04-28 8.30 8.69 8.12 8.60 12.9M
2021-04-27 7.91 8.29 7.80 8.28 10.6M
2021-04-26 7.99 8.10 7.82 7.90 7.8M
2021-04-23 7.86 8.05 7.80 8.00 9.2M
2021-04-22 7.62 8.02 7.61 7.96 16.9M
2021-04-21 7.42 7.72 7.40 7.64 9.5M
2021-04-20 7.24 7.40 7.17 7.40 6.5M
2021-04-19 7.18 7.30 7.18 7.21 3.3M
2021-04-16 7.18 7.25 7.14 7.21 3.2M
2021-04-15 7.20 7.27 7.11 7.14 3.3M
2021-04-14 7.04 7.24 7.04 7.21 5.1M
2021-04-13 6.92 7.04 6.87 7.03 3.7M
2021-04-12 7.18 7.18 6.95 6.97 4.1M
2021-04-09 6.83 6.93 6.83 6.90 1.7M
2021-04-08 6.86 6.94 6.85 6.88 2.5M
2021-04-07 6.99 6.99 6.88 6.91 2.7M
2021-04-06 6.89 7.02 6.85 6.97 3.7M
2021-04-02 6.97 6.98 6.85 6.93 4.6M
2021-04-01 6.79 6.97 6.65 6.87 5.0M
2021-03-31 7.09 7.09 6.80 6.80 8.2M
2021-03-30 7.24 7.24 7.00 7.11 6.6M
2021-03-29 7.18 7.40 7.14 7.31 5.2M
2021-03-26 7.11 7.23 7.11 7.13 4.6M
2021-03-25 7.31 7.33 7.13 7.19 4.6M
2021-03-24 7.23 7.41 7.19 7.33 6.5M
2021-03-23 7.00 7.29 6.98 7.23 8.5M
2021-03-22 6.98 7.08 6.93 7.01 5.1M
2021-03-19 6.84 7.15 6.81 7.01 7.2M
2021-03-18 6.92 6.97 6.84 6.86 3.0M
2021-03-17 6.91 6.98 6.82 6.94 3.1M
2021-03-16 6.99 6.99 6.81 6.90 2.5M
2021-03-15 7.01 7.06 6.91 6.96 2.3M
2021-03-12 6.89 7.06 6.87 6.99 5.0M
2021-03-11 6.87 6.95 6.76 6.89 2.9M
2021-03-10 6.68 6.90 6.61 6.87 3.3M
2021-03-09 6.68 6.75 6.41 6.61 5.0M
2021-03-08 6.80 7.04 6.66 6.74 5.0M
2021-03-05 6.89 6.90 6.70 6.88 3.7M
2021-03-04 6.87 6.98 6.87 6.91 3.9M
2021-03-03 6.86 6.99 6.86 6.92 2.6M
2021-03-02 6.97 6.97 6.85 6.86 2.6M
2021-03-01 6.97 7.05 6.86 6.94 3.2M
2021-02-26 6.65 7.01 6.57 6.90 5.4M
2021-02-25 6.83 6.87 6.69 6.71 6.1M
2021-02-24 6.61 6.95 6.60 6.94 10.0M
2021-02-23 6.57 6.65 6.50 6.62 2.7M
2021-02-22 6.56 6.66 6.46 6.58 4.5M
2021-02-19 6.60 6.61 6.37 6.55 4.9M
2021-02-18 6.52 6.56 6.46 6.49 7.1M
2021-02-10 6.05 6.25 6.04 6.25 4.4M
2021-02-09 5.67 5.95 5.65 5.95 4.7M
2021-02-08 5.63 5.73 5.45 5.67 5.6M
2021-02-05 5.91 5.96 5.61 5.64 7.1M
2021-02-04 6.12 6.20 5.82 5.91 6.8M
2021-02-03 6.27 6.34 6.11 6.12 4.3M
2021-02-02 6.44 6.53 6.21 6.27 4.9M
2021-02-01 6.38 6.65 6.37 6.45 5.0M
2021-01-29 6.33 6.41 6.13 6.37 3.9M
2021-01-28 6.20 6.44 6.12 6.33 5.4M
2021-01-27 6.50 6.60 6.23 6.23 9.3M
2021-01-26 6.85 6.94 6.54 6.56 7.1M
2021-01-25 7.02 7.02 6.85 6.88 4.9M
2021-01-22 7.04 7.08 6.85 6.98 3.5M
2021-01-21 7.00 7.08 6.98 7.06 4.1M
2021-01-20 6.96 7.03 6.96 6.98 1.9M
2021-01-19 7.02 7.08 6.96 6.96 3.0M
2021-01-18 6.90 7.03 6.90 7.00 2.6M
2021-01-15 6.85 7.00 6.85 6.90 3.4M
2021-01-14 7.00 7.01 6.80 6.81 6.4M
2021-01-13 7.08 7.09 6.99 7.02 3.6M
2021-01-12 7.11 7.13 7.02 7.08 2.9M
2021-01-11 7.06 7.17 6.95 7.07 4.0M
2021-01-08 7.17 7.17 6.95 7.01 5.2M
2021-01-07 7.17 7.39 7.14 7.19 5.3M
2021-01-06 7.25 7.28 7.14 7.17 3.3M
2021-01-05 7.30 7.30 7.14 7.24 5.2M
2021-01-04 6.94 7.25 6.94 7.25 5.8M