秦川机床（000837）历史行情

以下为秦川机床近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	9.520	9.470	9.630	9.460	-0.040	-0.421%	663.83万	0.63亿	0.659%
2026-10-01	9.520	9.470	9.630	9.460	-0.040	-0.421%	663.83万	0.63亿	0.659%
2026-09-30	9.520	9.470	9.630	9.460	-0.040	-0.421%	6.64万	0.00亿	0.000%
2026-09-29	9.520	9.510	9.590	9.350	0.040	0.422%	6.29万	0.00亿	0.000%
2026-09-28	9.610	9.470	9.660	9.370	-0.140	-1.457%	7.77万	0.00亿	0.000%
2026-09-27	9.650	9.610	9.760	9.600	-0.050	-0.518%	695.22万	0.67亿	0.690%
2026-09-24	9.650	9.610	9.760	9.600	-0.050	-0.518%	6.95万	0.00亿	0.000%
2026-09-23	9.750	9.660	9.760	9.650	-0.100	-1.025%	6.78万	0.00亿	0.000%
2026-09-22	9.850	9.760	9.890	9.690	-0.070	-0.712%	11.30万	0.00亿	0.000%
2026-09-21	9.650	9.830	9.930	9.640	0.150	1.550%	13.77万	0.00亿	0.000%
2026-09-18	9.600	9.680	9.770	9.570	0.110	1.149%	14.45万	0.00亿	0.000%
2026-09-17	9.450	9.570	9.650	9.420	0.080	0.843%	12.05万	0.00亿	0.000%
2026-09-16	9.400	9.490	9.550	9.350	0.080	0.850%	6.94万	0.00亿	0.000%
2026-09-15	9.500	9.410	9.570	9.400	-0.120	-1.259%	5.42万	0.00亿	0.000%
2026-09-14	9.440	9.530	9.580	9.400	0.060	0.634%	7.64万	0.00亿	0.000%
2026-09-11	9.570	9.470	9.600	9.360	-0.160	-1.661%	11.42万	0.00亿	0.000%
2026-09-10	9.710	9.630	9.750	9.590	-0.160	-1.634%	8.48万	0.00亿	0.000%
2026-09-09	9.920	9.790	9.940	9.710	-0.120	-1.211%	12.30万	0.00亿	0.000%
2026-09-08	10.040	9.910	10.050	9.880	-0.130	-1.295%	13.44万	0.00亿	0.000%
2026-09-07	9.870	10.040	10.210	9.820	0.180	1.826%	15.05万	0.00亿	0.000%
2026-09-04	10.110	9.860	10.160	9.820	-0.200	-1.988%	14.76万	0.00亿	0.000%
2026-09-03	10.100	10.060	10.210	10.020	-0.030	-0.297%	9.89万	0.00亿	0.000%
2026-09-02	10.040	10.090	10.130	9.940	0.000	0.000%	11.66万	0.00亿	0.000%
2026-09-01	10.300	10.090	10.300	10.000	-0.210	-2.039%	17.17万	0.00亿	0.000%
2026-08-31	10.030	10.300	10.320	10.010	0.180	1.779%	14.25万	0.00亿	0.000%
2026-08-28	10.120	10.120	10.190	10.060	-0.020	-0.197%	11.72万	0.00亿	0.000%
2026-08-27	10.090	10.140	10.180	10.020	0.060	0.595%	12.22万	0.00亿	0.000%
2026-08-26	10.110	10.080	10.260	10.020	-0.030	-0.297%	13.98万	0.00亿	0.000%
2026-08-25	9.700	10.110	10.190	9.690	0.330	3.374%	18.54万	0.00亿	0.000%
2026-08-24	10.090	9.780	10.120	9.650	-0.270	-2.687%	19.86万	0.00亿	0.000%
2026-08-21	10.000	10.050	10.160	9.970	-0.020	-0.199%	16.97万	0.00亿	0.000%
2026-08-20	10.170	10.070	10.230	9.930	-0.260	-2.517%	34.61万	0.00亿	0.000%
2026-08-19	11.150	10.330	11.180	10.330	-1.150	-10.017%	49.69万	0.00亿	0.000%
2026-08-18	10.630	11.480	11.790	10.560	0.760	7.090%	84.79万	0.00亿	0.000%
2026-08-17	10.660	10.720	11.010	10.580	0.160	1.515%	33.48万	0.00亿	0.000%
2026-08-14	10.600	10.560	10.720	10.360	-0.100	-0.938%	33.44万	0.00亿	0.000%
2026-08-13	11.010	10.660	11.030	10.630	-0.540	-4.821%	52.97万	0.00亿	0.000%
2026-08-12	10.560	11.200	11.500	10.300	0.320	2.941%	68.72万	0.00亿	0.000%
2026-08-11	10.560	10.880	10.990	10.480	0.400	3.817%	62.63万	0.00亿	0.000%
2026-08-10	10.090	10.480	11.060	9.950	0.420	4.175%	42.39万	0.00亿	0.000%
2026-08-07	9.960	10.060	10.060	9.760	0.100	1.004%	18.30万	0.00亿	0.000%
2026-08-06	9.890	9.960	10.030	9.780	0.060	0.606%	16.52万	0.00亿	0.000%
2026-08-05	9.860	9.900	10.010	9.830	0.030	0.304%	14.42万	0.00亿	0.000%
2026-08-04	9.880	9.870	9.940	9.760	0.040	0.407%	12.52万	0.00亿	0.000%
2026-08-03	9.770	9.830	9.930	9.700	0.150	1.550%	15.31万	0.00亿	0.000%
2026-07-31	9.370	9.680	9.850	9.350	0.550	6.024%	23.74万	0.00亿	0.000%
2026-07-30	9.190	9.130	9.380	9.090	-0.130	-1.404%	12.95万	0.00亿	0.000%
2026-07-29	9.030	9.260	9.280	8.930	0.230	2.547%	17.12万	0.00亿	0.000%
2026-07-28	8.780	9.030	9.180	8.770	0.160	1.804%	15.33万	0.00亿	0.000%
2026-07-27	8.550	8.870	8.870	8.550	0.290	3.380%	13.52万	0.00亿	0.000%
2026-07-24	8.720	8.580	8.790	8.520	-0.250	-2.831%	13.10万	0.00亿	0.000%
2026-07-23	8.630	8.830	8.860	8.580	0.210	2.436%	12.87万	0.00亿	0.000%
2026-07-22	8.850	8.620	8.900	8.600	-0.310	-3.471%	16.58万	0.00亿	0.000%
2026-07-21	8.750	8.930	8.980	8.580	0.220	2.526%	20.10万	0.00亿	0.000%
2026-07-20	8.950	8.710	9.080	8.540	-0.220	-2.464%	20.46万	0.00亿	0.000%
2026-07-17	9.390	8.930	9.460	8.840	-0.500	-5.302%	23.49万	0.00亿	0.000%
2026-07-16	9.450	9.430	9.610	9.310	-0.110	-1.153%	17.67万	0.00亿	0.000%
2026-07-15	9.570	9.540	9.750	9.400	-0.030	-0.313%	17.09万	0.00亿	0.000%
2026-07-14	9.640	9.570	9.740	9.330	-0.130	-1.340%	23.75万	0.00亿	0.000%
2026-07-13	10.650	9.700	10.700	9.680	-1.020	-9.515%	39.79万	0.00亿	0.000%
2026-07-10	10.610	10.720	11.150	10.510	0.100	0.942%	31.43万	0.00亿	0.000%
2026-07-09	10.690	10.620	10.790	10.290	-0.070	-0.655%	27.12万	0.00亿	0.000%
2026-07-08	11.350	10.690	11.400	10.680	-0.710	-6.228%	32.08万	0.00亿	0.000%
2026-07-07	11.660	11.400	12.190	11.340	-0.400	-3.390%	25.23万	0.00亿	0.000%
2026-07-06	12.300	11.800	12.400	11.740	-0.630	-5.068%	40.25万	0.00亿	0.000%
2026-07-03	11.950	12.430	12.650	11.800	0.510	4.279%	62.85万	0.00亿	0.000%
2026-07-02	11.370	11.920	12.540	11.280	0.520	4.561%	65.44万	0.00亿	0.000%
2026-07-01	11.180	11.400	11.670	11.120	0.290	2.610%	31.34万	0.00亿	0.000%
2026-06-30	10.420	11.110	11.140	10.360	0.600	5.709%	30.73万	0.00亿	0.000%
2026-06-29	10.700	10.510	10.760	10.010	-0.240	-2.233%	36.97万	0.00亿	0.000%
2026-06-26	11.000	10.750	11.210	10.720	-0.310	-2.803%	26.67万	0.00亿	0.000%
2026-06-25	11.500	11.060	11.770	11.020	-0.520	-4.491%	32.86万	0.00亿	0.000%
2026-06-24	11.930	11.580	12.090	11.330	-0.350	-2.934%	29.61万	0.00亿	0.000%
2026-06-23	11.650	11.930	12.300	11.410	0.180	1.532%	37.24万	0.00亿	0.000%
2026-06-22	12.200	11.750	12.210	11.310	-0.450	-3.689%	38.59万	0.00亿	0.000%
2026-06-18	11.910	12.200	12.500	11.830	0.170	1.413%	33.89万	0.00亿	0.000%
2026-06-17	12.330	12.030	12.470	11.950	-0.450	-3.606%	33.41万	0.00亿	0.000%
2026-06-16	12.190	12.480	12.730	12.130	0.130	1.053%	34.21万	0.00亿	0.000%
2026-06-15	12.200	12.350	12.400	12.010	0.150	1.230%	35.16万	0.00亿	0.000%
2026-06-12	12.360	12.200	12.880	12.080	-0.060	-0.489%	42.62万	0.00亿	0.000%
2026-06-11	12.480	12.260	12.770	12.060	-0.290	-2.311%	38.47万	0.00亿	0.000%
2026-06-10	13.100	12.550	13.180	12.460	-0.700	-5.283%	55.76万	0.00亿	0.000%
2026-06-09	12.910	13.250	13.600	12.700	0.580	4.578%	86.62万	0.00亿	0.000%
2026-06-08	11.910	12.670	13.020	11.830	0.650	5.408%	69.95万	0.00亿	0.000%
2026-06-05	11.410	12.020	12.330	10.930	0.550	4.795%	46.03万	0.00亿	0.000%
2026-06-04	11.390	11.470	11.940	11.280	0.040	0.350%	23.65万	0.00亿	0.000%
2026-06-03	11.360	11.430	11.820	11.250	0.080	0.705%	18.44万	0.00亿	0.000%
2026-06-02	11.510	11.350	11.700	11.310	-0.100	-0.873%	16.09万	0.00亿	0.000%
2026-06-01	11.570	11.450	11.690	11.440	-0.150	-1.293%	14.99万	0.00亿	0.000%
2026-05-29	12.180	11.600	12.230	11.560	-0.550	-4.527%	22.58万	0.00亿	0.000%
2026-05-28	12.040	12.150	12.280	11.820	0.100	0.830%	21.46万	0.00亿	0.000%
2026-05-27	12.420	12.050	12.500	11.940	-0.470	-3.754%	32.39万	0.00亿	0.000%
2026-05-26	12.400	12.520	12.680	12.290	0.060	0.482%	35.15万	0.00亿	0.000%
2026-05-25	12.600	12.460	12.680	12.350	-0.190	-1.502%	31.76万	0.00亿	0.000%
2026-05-22	12.720	12.650	12.800	12.400	-0.030	-0.237%	38.58万	0.00亿	0.000%
2026-05-21	12.390	12.680	12.930	12.340	0.290	2.341%	57.16万	0.00亿	0.000%
2026-05-20	12.700	12.390	12.700	12.310	-0.380	-2.976%	30.14万	0.00亿	0.000%
2026-05-19	12.250	12.770	12.940	12.180	0.450	3.653%	52.40万	0.00亿	0.000%
2026-05-18	12.210	12.320	12.420	12.140	-0.030	-0.243%	32.25万	0.00亿	0.000%
2026-05-15	11.770	12.350	12.640	11.760	0.480	4.044%	50.91万	0.00亿	0.000%
2026-05-14	12.100	11.870	12.210	11.870	-0.260	-2.143%	27.02万	0.00亿	0.000%
2026-05-13	12.140	12.130	12.270	11.940	-0.090	-0.736%	32.40万	0.00亿	0.000%
2026-05-12	12.060	12.220	12.670	12.060	0.440	3.735%	62.82万	0.00亿	0.000%
2026-05-11	11.800	11.780	11.900	11.650	-0.020	-0.169%	25.96万	0.00亿	0.000%
2026-05-08	11.460	11.800	11.900	11.450	0.240	2.076%	31.48万	0.00亿	0.000%
2026-05-07	11.180	11.560	11.700	11.120	0.410	3.677%	31.96万	0.00亿	0.000%
2026-05-06	11.150	11.150	11.230	11.080	0.040	0.360%	16.30万	0.00亿	0.000%
2026-04-30	10.920	11.110	11.200	10.920	0.160	1.461%	16.01万	0.00亿	0.000%
2026-04-29	10.680	10.950	11.060	10.660	0.270	2.528%	15.91万	0.00亿	0.000%
2026-04-28	10.830	10.680	11.000	10.610	-0.210	-1.928%	10.47万	0.00亿	0.000%
2026-04-27	10.710	10.890	10.950	10.580	0.180	1.681%	12.47万	0.00亿	0.000%
2026-04-24	10.710	10.710	10.790	10.560	-0.060	-0.557%	8.23万	0.00亿	0.000%
2026-04-23	10.980	10.770	11.040	10.720	-0.200	-1.823%	10.87万	0.00亿	0.000%
2026-04-22	10.900	10.970	11.000	10.870	0.020	0.183%	9.11万	0.00亿	0.000%
2026-04-21	11.000	10.950	11.050	10.880	-0.070	-0.635%	9.18万	0.00亿	0.000%
2026-04-20	10.990	11.020	11.040	10.930	0.020	0.182%	11.07万	0.00亿	0.000%
2026-04-17	10.870	11.000	11.070	10.810	0.090	0.825%	13.60万	0.00亿	0.000%
2026-04-16	10.900	10.910	10.940	10.840	0.060	0.553%	9.27万	0.00亿	0.000%
2026-04-15	11.040	10.850	11.120	10.800	-0.110	-1.004%	10.84万	0.00亿	0.000%
2026-04-14	10.890	10.960	10.980	10.800	0.180	1.670%	12.37万	0.00亿	0.000%
2026-04-13	10.620	10.780	10.790	10.620	0.050	0.466%	7.52万	0.00亿	0.000%
2026-04-10	10.690	10.730	10.870	10.680	0.130	1.226%	11.30万	0.00亿	0.000%
2026-04-09	10.680	10.600	10.750	10.550	-0.200	-1.852%	11.49万	0.00亿	0.000%
2026-04-08	10.480	10.800	10.800	10.470	0.540	5.263%	17.37万	0.00亿	0.000%
2026-04-07	10.200	10.260	10.270	10.120	0.000	0.000%	7.54万	0.00亿	0.000%
2026-04-03	10.480	10.110	10.480	10.110	0.000	0.000%	9.63万	0.00亿	0.000%
2026-04-02	10.610	10.410	10.640	10.360	0.000	0.000%	10.95万	0.00亿	0.000%
2026-04-01	10.700	10.670	10.740	10.560	0.000	0.000%	11.68万	0.00亿	0.000%