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
2023-12-29 10.60 10.76 10.56 10.75 16.3M
2023-12-28 10.33 10.68 10.27 10.63 14.4M
2023-12-27 10.26 10.42 10.16 10.36 9.2M
2023-12-26 10.56 10.60 10.22 10.25 10.7M
2023-12-25 10.35 10.72 10.30 10.64 12.8M
2023-12-22 10.51 10.59 10.37 10.44 8.9M
2023-12-21 10.35 10.54 10.20 10.49 10.2M
2023-12-20 10.68 10.71 10.40 10.40 7.9M
2023-12-19 10.58 10.66 10.41 10.64 10.5M
2023-12-18 10.72 10.77 10.52 10.57 13.2M
2023-12-15 10.88 10.99 10.78 10.81 11.5M
2023-12-14 11.04 11.20 10.92 10.92 16.0M
2023-12-13 10.96 11.34 10.91 11.12 29.2M
2023-12-12 11.08 11.08 10.91 10.96 9.3M
2023-12-11 10.90 11.10 10.75 11.10 12.4M
2023-12-08 10.95 11.06 10.87 11.06 11.9M
2023-12-07 10.86 11.01 10.83 10.95 9.4M
2023-12-06 10.94 11.12 10.90 10.93 11.6M
2023-12-05 11.24 11.24 10.97 10.97 18.8M
2023-12-04 11.34 11.40 11.27 11.29 13.1M
2023-12-01 11.38 11.40 11.25 11.34 15.3M
2023-11-30 11.75 11.93 11.33 11.51 19.9M
2023-11-29 11.36 11.75 11.34 11.52 21.7M
2023-11-28 11.26 11.48 11.23 11.40 13.2M
2023-11-27 11.35 11.48 11.23 11.31 14.8M
2023-11-24 11.65 11.65 11.38 11.40 17.4M
2023-11-23 11.44 12.09 11.40 11.71 34.7M
2023-11-22 11.66 11.84 11.47 11.48 20.2M
2023-11-21 12.08 12.14 11.70 11.76 30.7M
2023-11-20 11.68 12.32 11.66 12.09 56.9M
2023-11-17 11.20 11.53 11.19 11.51 21.0M
2023-11-16 11.37 11.49 11.24 11.25 17.5M
2023-11-15 11.31 11.49 11.18 11.42 25.8M
2023-11-14 11.20 11.29 11.14 11.24 16.7M
2023-11-13 11.10 11.27 11.05 11.20 15.9M
2023-11-10 10.92 11.15 10.91 11.07 14.0M
2023-11-09 11.12 11.33 11.02 11.11 22.9M
2023-11-08 11.10 11.25 11.04 11.16 18.8M
2023-11-07 11.15 11.22 11.07 11.16 19.3M
2023-11-06 10.99 11.23 10.91 11.18 33.4M
2023-11-03 10.65 11.27 10.57 10.99 45.3M
2023-11-02 10.50 10.62 10.33 10.35 12.3M
2023-11-01 10.58 10.68 10.51 10.52 11.9M
2023-10-31 10.65 10.75 10.46 10.56 16.0M
2023-10-30 10.26 10.75 10.24 10.71 26.6M
2023-10-27 10.33 10.44 10.21 10.38 16.5M
2023-10-26 10.30 10.44 10.18 10.43 14.6M
2023-10-25 10.36 10.62 10.30 10.40 17.6M
2023-10-24 10.26 10.38 10.13 10.29 17.4M
2023-10-23 10.72 10.72 10.15 10.23 19.9M
2023-10-20 10.73 10.94 10.71 10.74 11.2M
2023-10-19 10.91 11.08 10.81 10.84 15.0M
2023-10-18 11.35 11.36 10.91 10.92 22.4M
2023-10-17 11.83 11.83 11.31 11.40 22.6M
2023-10-16 11.93 11.99 11.69 11.78 15.8M
2023-10-13 12.20 12.23 11.90 11.91 23.4M
2023-10-12 12.46 12.47 12.19 12.29 23.8M
2023-10-11 12.33 12.57 12.13 12.45 26.9M
2023-10-10 12.45 12.48 12.23 12.32 23.6M
2023-10-09 12.62 12.62 12.30 12.40 25.5M
2023-09-28 12.77 12.84 12.52 12.68 31.8M
2023-09-27 12.89 12.91 12.66 12.71 41.5M
2023-09-26 12.25 12.96 12.25 12.90 67.5M
2023-09-25 12.44 12.60 12.21 12.33 30.5M
2023-09-22 11.90 12.31 11.90 12.28 27.2M
2023-09-21 12.50 12.65 12.00 12.08 44.0M
2023-09-20 12.78 13.00 12.53 12.66 34.8M
2023-09-19 12.84 13.10 12.56 12.94 55.7M
2023-09-18 12.42 12.95 12.27 12.86 38.7M
2023-09-15 12.82 13.35 12.60 12.63 36.7M
2023-09-14 12.36 12.90 12.26 12.63 32.4M
2023-09-13 12.78 12.78 12.26 12.42 25.9M
2023-09-12 12.73 13.00 12.63 12.80 34.6M
2023-09-11 12.48 12.80 12.44 12.67 24.6M
2023-09-08 12.06 12.83 12.06 12.54 40.6M
2023-09-07 12.77 12.80 12.21 12.21 36.0M
2023-09-06 12.73 12.86 12.62 12.75 27.0M
2023-09-05 12.90 13.03 12.71 12.81 38.9M
2023-09-04 12.49 13.10 12.35 13.06 60.2M
2023-09-01 12.17 12.73 12.00 12.42 40.2M
2023-08-31 12.26 12.51 12.10 12.16 32.7M
2023-08-30 12.63 12.89 12.11 12.31 70.9M
2023-08-29 11.78 12.96 11.70 12.82 68.2M
2023-08-28 12.35 12.38 11.72 11.78 22.2M
2023-08-25 12.00 12.00 11.60 11.70 20.3M
2023-08-24 12.37 12.39 11.91 12.13 20.0M
2023-08-23 12.31 12.60 12.03 12.24 23.5M
2023-08-22 12.21 12.44 12.08 12.42 19.4M
2023-08-21 12.50 12.80 12.25 12.26 20.0M
2023-08-18 12.88 13.00 12.41 12.43 25.4M
2023-08-17 12.21 13.12 12.16 12.86 38.1M
2023-08-16 12.40 12.43 12.16 12.22 17.6M
2023-08-15 12.68 12.77 12.32 12.42 14.1M
2023-08-14 12.40 12.73 12.35 12.73 14.3M
2023-08-11 12.93 12.93 12.55 12.57 22.0M
2023-08-10 12.80 13.00 12.74 12.91 13.8M
2023-08-09 13.09 13.13 12.80 12.83 22.0M
2023-08-08 13.45 13.65 13.07 13.14 33.3M
2023-08-07 13.52 13.74 13.41 13.56 35.3M
2023-08-04 13.21 13.68 13.06 13.52 44.3M
2023-08-03 13.30 13.49 13.05 13.23 30.2M
2023-08-02 13.01 13.50 12.84 13.38 46.4M
2023-08-01 13.01 13.06 12.77 13.00 16.4M
2023-07-31 13.01 13.17 12.83 13.03 20.6M
2023-07-28 12.91 13.01 12.66 12.98 26.7M
2023-07-27 13.12 13.33 12.91 12.99 25.9M
2023-07-26 13.77 13.77 13.05 13.11 41.4M
2023-07-25 13.52 13.94 13.40 13.79 44.2M
2023-07-24 13.35 13.53 13.21 13.36 20.8M
2023-07-21 13.45 13.80 13.11 13.33 41.9M
2023-07-20 13.43 14.02 13.34 13.56 54.0M
2023-07-19 13.51 13.65 13.33 13.42 33.0M
2023-07-18 13.69 14.09 13.55 13.60 50.7M
2023-07-17 13.75 13.90 13.50 13.61 24.2M
2023-07-14 13.69 13.99 13.58 13.77 38.3M
2023-07-13 13.72 13.80 13.43 13.75 47.3M
2023-07-12 14.43 14.51 13.59 13.64 67.2M
2023-07-11 14.81 14.81 14.39 14.47 42.3M
2023-07-10 15.11 15.28 14.50 14.63 58.6M
2023-07-07 15.49 15.95 15.16 15.20 63.5M
2023-07-06 15.50 16.03 15.04 15.60 74.8M
2023-07-05 15.20 16.19 14.76 15.72 99.9M
2023-07-04 15.53 16.08 15.43 15.64 76.1M
2023-07-03 16.30 16.39 15.41 15.53 95.8M
2023-06-30 15.45 16.48 15.40 16.28 107.5M
2023-06-29 16.39 17.28 15.85 15.97 147.1M
2023-06-28 16.03 17.97 15.77 16.69 167.7M
2023-06-27 14.89 16.34 14.39 16.34 95.4M
2023-06-26 15.36 16.40 14.70 14.85 118.3M
2023-06-21 14.80 15.66 14.40 15.10 120.7M
2023-06-20 12.87 14.25 12.82 14.25 38.7M
2023-06-19 12.77 13.19 12.71 12.95 40.1M
2023-06-16 12.97 12.98 12.49 12.65 40.2M
2023-06-15 12.32 13.13 12.25 12.81 73.2M
2023-06-14 12.26 12.58 11.50 12.40 73.9M
2023-06-13 12.25 12.51 12.12 12.25 31.7M
2023-06-12 11.67 12.49 11.60 12.25 52.2M
2023-06-09 11.39 11.73 11.30 11.65 21.7M
2023-06-08 11.46 11.74 11.41 11.45 18.5M
2023-06-07 11.41 11.77 11.24 11.52 20.6M
2023-06-06 11.71 11.88 11.37 11.42 18.8M
2023-06-05 11.70 11.94 11.64 11.79 22.7M
2023-06-02 12.07 12.10 11.61 11.65 32.1M
2023-06-01 11.90 12.39 11.63 12.14 35.3M
2023-05-31 12.19 12.23 11.88 11.97 22.2M
2023-05-30 12.46 12.49 11.81 12.10 51.9M
2023-05-29 12.65 12.84 12.25 12.46 63.7M
2023-05-26 11.92 12.21 11.61 12.18 38.4M
2023-05-25 11.80 12.34 11.71 12.01 38.1M
2023-05-24 11.53 12.12 11.45 11.96 34.4M
2023-05-23 11.96 12.12 11.61 11.77 34.3M
2023-05-22 11.86 11.89 11.66 11.77 21.1M
2023-05-19 11.92 12.18 11.77 11.90 35.2M
2023-05-18 11.65 12.38 11.60 12.15 60.7M
2023-05-17 11.77 12.09 11.54 11.86 34.0M
2023-05-16 11.90 12.04 11.66 11.76 36.7M
2023-05-15 11.35 12.05 11.35 12.01 62.9M
2023-05-12 11.64 11.75 11.30 11.33 60.1M
2023-05-11 10.56 11.61 10.56 11.61 66.7M
2023-05-10 10.46 10.62 10.35 10.55 13.0M
2023-05-09 10.75 10.79 10.48 10.52 16.3M
2023-05-08 10.36 10.85 10.28 10.78 25.9M
2023-05-05 10.56 10.56 10.25 10.31 18.9M
2023-05-04 10.50 10.88 10.43 10.61 18.7M
2023-04-28 10.26 10.63 10.22 10.50 19.2M
2023-04-27 10.12 10.63 10.09 10.28 18.4M
2023-04-26 10.06 10.68 10.01 10.22 22.9M
2023-04-25 10.53 10.64 9.95 10.04 31.2M
2023-04-24 11.60 11.64 10.33 10.69 36.1M
2023-04-21 11.17 11.78 11.11 11.48 43.7M
2023-04-20 11.10 11.26 11.01 11.22 18.9M
2023-04-19 11.36 11.44 11.14 11.18 21.7M
2023-04-18 11.53 11.70 11.30 11.35 24.6M
2023-04-17 11.61 11.72 11.43 11.58 19.7M
2023-04-14 11.63 11.79 11.28 11.68 29.8M
2023-04-13 11.93 11.94 11.49 11.55 35.0M
2023-04-12 11.64 12.08 11.61 11.95 46.1M
2023-04-11 11.99 12.02 11.68 11.73 44.9M
2023-04-10 11.44 12.30 11.34 12.13 72.4M
2023-04-07 11.60 11.80 11.39 11.52 51.2M
2023-04-06 10.88 11.69 10.74 11.59 56.5M
2023-04-04 11.10 11.20 10.86 10.93 21.4M
2023-04-03 10.85 11.20 10.72 11.15 30.2M
2023-03-31 10.65 11.04 10.64 10.84 18.9M
2023-03-30 10.96 10.98 10.60 10.69 19.4M
2023-03-29 10.92 11.16 10.85 10.89 22.7M
2023-03-28 11.19 11.33 10.87 10.89 35.4M
2023-03-27 11.03 11.33 11.02 11.18 36.4M
2023-03-24 11.08 11.35 10.93 11.15 41.1M
2023-03-23 10.75 11.09 10.70 11.09 43.6M
2023-03-22 10.82 10.87 10.65 10.71 20.4M
2023-03-21 10.74 10.89 10.66 10.86 23.1M
2023-03-20 10.63 10.82 10.52 10.72 23.0M
2023-03-17 10.63 10.84 10.53 10.75 32.9M
2023-03-16 10.37 10.58 10.15 10.58 21.9M
2023-03-15 10.42 10.59 10.40 10.46 13.9M
2023-03-14 10.31 10.54 10.23 10.39 11.0M
2023-03-13 10.21 10.35 10.14 10.35 9.3M
2023-03-10 10.39 10.49 10.25 10.25 13.1M
2023-03-09 10.55 10.58 10.42 10.46 12.6M
2023-03-08 10.41 10.65 10.36 10.60 16.0M
2023-03-07 10.92 10.93 10.50 10.52 33.1M
2023-03-06 10.56 11.01 10.55 10.99 53.3M
2023-03-03 10.58 10.65 10.37 10.51 15.3M
2023-03-02 10.57 10.82 10.51 10.58 26.0M
2023-03-01 10.43 10.56 10.34 10.56 16.3M
2023-02-28 10.31 10.45 10.31 10.43 12.8M
2023-02-27 10.31 10.44 10.24 10.29 13.6M
2023-02-24 10.71 10.72 10.41 10.43 24.6M
2023-02-23 10.66 10.88 10.52 10.71 31.1M
2023-02-22 10.62 10.77 10.53 10.63 16.6M
2023-02-21 10.63 10.80 10.48 10.70 25.0M
2023-02-20 10.48 10.64 10.41 10.64 15.1M
2023-02-17 10.59 10.71 10.49 10.51 19.3M
2023-02-16 10.92 11.04 10.52 10.61 34.6M
2023-02-15 11.02 11.09 10.88 10.92 22.1M
2023-02-14 11.25 11.26 11.00 11.03 26.1M
2023-02-13 11.23 11.36 11.15 11.23 23.4M
2023-02-10 11.28 11.54 11.18 11.27 30.7M
2023-02-09 10.99 11.38 10.95 11.35 34.4M
2023-02-08 11.28 11.28 11.03 11.09 28.7M
2023-02-07 10.94 11.44 10.89 11.28 50.6M
2023-02-06 10.98 11.12 10.92 10.94 19.8M
2023-02-03 11.04 11.17 10.86 11.09 33.4M
2023-02-02 11.05 11.47 10.90 11.13 54.3M
2023-02-01 10.90 11.04 10.82 11.01 34.5M
2023-01-31 10.81 11.05 10.70 10.93 37.3M
2023-01-30 10.65 10.95 10.61 10.81 44.4M
2023-01-20 10.64 10.76 10.43 10.50 33.5M
2023-01-19 10.20 10.45 10.04 10.38 26.9M
2023-01-18 10.15 10.29 10.15 10.18 15.1M
2023-01-17 10.13 10.26 10.11 10.21 13.6M
2023-01-16 10.09 10.29 10.08 10.17 20.6M
2023-01-13 10.29 10.33 10.10 10.14 26.4M
2023-01-12 10.47 10.63 10.27 10.37 43.6M
2023-01-11 10.16 10.28 10.10 10.17 17.5M
2023-01-10 10.42 10.45 10.13 10.16 26.7M
2023-01-09 10.42 10.53 10.33 10.46 31.7M
2023-01-06 10.15 10.59 10.09 10.49 49.2M
2023-01-05 10.15 10.34 10.09 10.19 28.6M
2023-01-04 10.00 10.36 9.87 10.25 41.0M
2023-01-03 9.58 10.10 9.55 10.04 34.2M