秦川物联（688528）历史行情

以下为秦川物联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
2026-10-09	10.280	10.010	10.290	9.620	-0.300	-2.910%	168.76万	0.17亿	1.005%
2026-10-08	10.320	10.310	10.560	10.170	0.020	0.194%	158.77万	0.00亿	0.000%
2026-10-07	10.510	10.290	10.570	10.280	-0.130	-1.248%	115.16万	0.12亿	0.685%
2026-10-06	10.510	10.290	10.570	10.280	-0.130	-1.248%	115.16万	0.12亿	0.685%
2026-10-05	10.510	10.290	10.570	10.280	-0.130	-1.248%	115.16万	0.12亿	0.685%
2026-10-02	10.510	10.290	10.570	10.280	-0.130	-1.248%	115.16万	0.12亿	0.685%
2026-10-01	10.510	10.290	10.570	10.280	-0.130	-1.248%	115.16万	0.12亿	0.685%
2026-09-30	10.510	10.290	10.570	10.280	-0.130	-1.248%	115.16万	0.00亿	0.000%
2026-09-29	10.280	10.420	10.510	10.110	0.140	1.362%	179.71万	0.00亿	0.000%
2026-09-28	10.310	10.280	10.460	10.010	-0.030	-0.291%	229.41万	0.00亿	0.000%
2026-09-27	10.240	10.310	10.400	10.140	0.070	0.684%	153.67万	0.16亿	0.915%
2026-09-24	10.240	10.310	10.400	10.140	0.070	0.684%	153.67万	0.00亿	0.000%
2026-09-23	10.210	10.240	10.300	10.040	0.030	0.294%	168.35万	0.00亿	0.000%
2026-09-22	10.010	10.210	10.290	9.940	0.200	1.998%	174.05万	0.00亿	0.000%
2026-09-21	9.940	10.010	10.170	9.840	0.120	1.213%	204.22万	0.00亿	0.000%
2026-09-18	9.660	9.890	10.060	9.660	0.050	0.508%	174.11万	0.00亿	0.000%
2026-09-17	9.700	9.840	9.840	9.470	0.190	1.969%	171.02万	0.00亿	0.000%
2026-09-16	9.510	9.650	9.700	9.280	0.190	2.008%	198.09万	0.00亿	0.000%
2026-09-15	9.930	9.460	9.930	9.450	-0.430	-4.348%	189.08万	0.00亿	0.000%
2026-09-14	9.510	9.890	9.980	9.510	0.250	2.593%	186.73万	0.00亿	0.000%
2026-09-11	9.890	9.640	9.990	9.380	-0.340	-3.407%	275.64万	0.00亿	0.000%
2026-09-10	10.260	9.980	10.260	9.930	-0.250	-2.444%	177.50万	0.00亿	0.000%
2026-09-09	10.090	10.230	10.660	10.090	-0.100	-0.968%	185.77万	0.00亿	0.000%
2026-09-08	10.180	10.330	10.480	10.180	0.050	0.486%	124.57万	0.00亿	0.000%
2026-09-07	10.200	10.280	10.570	10.200	-0.020	-0.194%	173.89万	0.00亿	0.000%
2026-09-04	10.280	10.300	10.640	10.210	-0.010	-0.097%	174.00万	0.00亿	0.000%
2026-09-03	10.570	10.310	10.880	10.290	-0.300	-2.828%	138.70万	0.00亿	0.000%
2026-09-02	10.660	10.610	10.660	10.330	-0.190	-1.759%	243.61万	0.00亿	0.000%
2026-09-01	10.350	10.800	10.810	10.280	0.400	3.846%	228.64万	0.00亿	0.000%
2026-08-31	9.990	10.400	10.430	9.880	0.360	3.586%	204.66万	0.00亿	0.000%
2026-08-28	10.080	10.040	10.380	9.990	-0.120	-1.181%	163.84万	0.00亿	0.000%
2026-08-27	10.250	10.160	10.320	10.080	-0.090	-0.878%	126.50万	0.00亿	0.000%
2026-08-26	10.210	10.250	10.320	10.010	0.050	0.490%	167.32万	0.00亿	0.000%
2026-08-25	9.650	10.200	10.280	9.560	0.550	5.699%	250.65万	0.00亿	0.000%
2026-08-24	9.850	9.650	9.960	9.520	-0.200	-2.030%	228.64万	0.00亿	0.000%
2026-08-21	9.730	9.850	9.960	9.440	0.050	0.510%	157.53万	0.00亿	0.000%
2026-08-20	9.530	9.800	9.830	9.480	0.330	3.485%	183.68万	0.00亿	0.000%
2026-08-19	9.770	9.470	9.840	9.410	-0.390	-3.955%	210.92万	0.00亿	0.000%
2026-08-18	9.860	9.860	9.910	9.660	0.000	0.000%	147.75万	0.00亿	0.000%
2026-08-17	9.400	9.860	9.870	9.350	0.350	3.680%	249.92万	0.00亿	0.000%
2026-08-14	9.480	9.510	9.560	9.360	0.040	0.422%	110.31万	0.00亿	0.000%
2026-08-13	9.630	9.470	9.680	9.460	-0.110	-1.148%	130.47万	0.00亿	0.000%
2026-08-12	9.550	9.580	9.650	9.440	0.060	0.630%	165.43万	0.00亿	0.000%
2026-08-11	9.530	9.520	9.660	9.350	-0.110	-1.142%	210.17万	0.00亿	0.000%
2026-08-10	9.320	9.630	9.710	9.150	0.320	3.437%	226.87万	0.00亿	0.000%
2026-08-07	9.350	9.310	9.410	9.010	-0.040	-0.428%	206.61万	0.00亿	0.000%
2026-08-06	9.220	9.350	9.420	9.100	0.130	1.410%	141.63万	0.00亿	0.000%
2026-08-05	9.330	9.220	9.500	9.160	-0.070	-0.753%	180.03万	0.00亿	0.000%
2026-08-04	9.070	9.290	9.310	9.070	0.280	3.108%	270.81万	0.00亿	0.000%
2026-08-03	8.490	9.010	9.080	8.440	0.570	6.754%	251.56万	0.00亿	0.000%
2026-07-31	8.260	8.440	8.510	8.220	0.180	2.179%	171.81万	0.00亿	0.000%
2026-07-30	8.340	8.260	8.470	8.050	0.040	0.487%	183.44万	0.00亿	0.000%
2026-07-29	7.980	8.220	8.300	7.950	0.260	3.266%	211.21万	0.00亿	0.000%
2026-07-28	7.980	7.960	8.200	7.860	-0.050	-0.624%	185.30万	0.00亿	0.000%
2026-07-27	7.650	8.010	8.050	7.570	0.360	4.706%	341.79万	0.00亿	0.000%
2026-07-24	7.830	7.650	7.880	7.520	-0.200	-2.548%	188.86万	0.00亿	0.000%
2026-07-23	7.480	7.850	7.860	7.440	0.330	4.388%	224.66万	0.00亿	0.000%
2026-07-22	7.820	7.520	7.830	7.450	-0.300	-3.836%	266.78万	0.00亿	0.000%
2026-07-21	7.880	7.820	7.940	7.260	-0.050	-0.635%	294.85万	0.00亿	0.000%
2026-07-20	8.290	7.870	8.550	7.700	-0.380	-4.606%	256.51万	0.00亿	0.000%
2026-07-17	8.690	8.250	8.870	8.180	-0.440	-5.063%	202.89万	0.00亿	0.000%
2026-07-16	8.720	8.690	8.900	8.570	-0.030	-0.344%	143.24万	0.00亿	0.000%
2026-07-15	8.680	8.720	8.820	8.560	0.030	0.345%	157.62万	0.00亿	0.000%
2026-07-14	8.330	8.690	8.720	8.330	0.220	2.597%	201.07万	0.00亿	0.000%
2026-07-13	8.800	8.470	8.940	8.410	-0.460	-5.151%	209.25万	0.00亿	0.000%
2026-07-10	8.770	8.930	9.090	8.510	0.160	1.824%	236.81万	0.00亿	0.000%
2026-07-09	8.650	8.770	8.780	8.400	0.040	0.458%	180.08万	0.00亿	0.000%
2026-07-08	8.850	8.730	8.880	8.550	0.030	0.345%	169.46万	0.00亿	0.000%
2026-07-07	9.080	8.700	9.150	8.620	-0.360	-3.974%	201.87万	0.00亿	0.000%
2026-07-06	9.390	9.060	9.430	9.010	-0.320	-3.412%	247.21万	0.00亿	0.000%
2026-07-03	9.230	9.380	9.500	9.100	0.200	2.179%	253.89万	0.00亿	0.000%
2026-07-02	9.300	9.180	9.600	9.050	-0.120	-1.290%	250.90万	0.00亿	0.000%
2026-07-01	9.290	9.300	9.580	9.040	0.160	1.751%	241.90万	0.00亿	0.000%
2026-06-30	9.070	9.140	9.290	8.930	-0.020	-0.218%	226.06万	0.00亿	0.000%
2026-06-29	9.100	9.160	9.480	8.820	-0.050	-0.543%	373.40万	0.00亿	0.000%
2026-06-26	9.380	9.210	9.380	9.010	-0.200	-2.125%	226.58万	0.00亿	0.000%
2026-06-25	9.600	9.410	9.660	9.250	-0.220	-2.285%	223.85万	0.00亿	0.000%
2026-06-24	10.220	9.630	10.310	9.620	-0.580	-5.681%	221.14万	0.00亿	0.000%
2026-06-23	10.160	10.210	10.420	10.160	0.020	0.196%	183.72万	0.00亿	0.000%
2026-06-22	10.200	10.190	10.330	9.730	-0.020	-0.196%	253.83万	0.00亿	0.000%
2026-06-18	10.130	10.210	10.380	9.780	0.080	0.790%	205.70万	0.00亿	0.000%
2026-06-17	10.350	10.130	10.400	10.050	-0.260	-2.502%	200.44万	0.00亿	0.000%
2026-06-16	10.470	10.390	10.620	10.190	-0.080	-0.764%	243.16万	0.00亿	0.000%
2026-06-15	10.660	10.470	11.110	10.300	-0.160	-1.505%	263.16万	0.00亿	0.000%
2026-06-12	10.900	10.630	10.900	10.380	0.210	2.015%	312.07万	0.00亿	0.000%
2026-06-11	10.440	10.420	10.990	10.180	-0.280	-2.617%	210.99万	0.00亿	0.000%
2026-06-10	10.780	10.700	11.160	10.420	-0.220	-2.015%	290.91万	0.00亿	0.000%
2026-06-09	11.470	10.920	11.470	10.810	-0.360	-3.191%	467.88万	0.00亿	0.000%
2026-06-08	10.880	11.280	11.570	10.870	0.040	0.356%	372.38万	0.00亿	0.000%
2026-06-05	10.680	11.240	11.540	10.570	0.570	5.342%	400.36万	0.00亿	0.000%
2026-06-04	10.900	10.670	11.070	10.510	-0.340	-3.088%	253.19万	0.00亿	0.000%
2026-06-03	11.320	11.010	11.430	10.880	-0.270	-2.394%	267.85万	0.00亿	0.000%
2026-06-02	11.750	11.280	11.910	11.100	-0.480	-4.082%	311.44万	0.00亿	0.000%
2026-06-01	11.690	11.760	11.830	11.180	0.400	3.521%	332.82万	0.00亿	0.000%
2026-05-29	12.050	11.360	12.170	11.210	-0.610	-5.096%	310.72万	0.00亿	0.000%
2026-05-28	11.910	11.970	12.130	11.500	-0.020	-0.167%	330.06万	0.00亿	0.000%
2026-05-27	12.490	11.990	12.570	11.710	-0.430	-3.462%	361.97万	0.00亿	0.000%
2026-05-26	12.750	12.420	13.100	12.230	-0.180	-1.429%	479.21万	0.00亿	0.000%
2026-05-25	12.950	12.600	14.580	12.420	-0.450	-3.448%	589.33万	0.00亿	0.000%
2026-05-22	12.480	13.050	13.150	12.400	0.650	5.242%	309.91万	0.00亿	0.000%
2026-05-21	12.760	12.400	13.060	12.380	-0.320	-2.516%	379.64万	0.00亿	0.000%
2026-05-20	12.750	12.720	12.810	12.560	-0.030	-0.235%	188.85万	0.00亿	0.000%
2026-05-19	12.870	12.750	13.050	12.540	-0.100	-0.778%	233.26万	0.00亿	0.000%
2026-05-18	12.300	12.850	12.890	12.300	0.350	2.800%	302.60万	0.00亿	0.000%
2026-05-15	12.560	12.500	12.760	12.370	-0.160	-1.264%	191.62万	0.00亿	0.000%
2026-05-14	12.540	12.660	12.800	12.430	0.110	0.876%	305.46万	0.00亿	0.000%
2026-05-13	12.600	12.550	12.790	12.410	0.030	0.240%	214.08万	0.00亿	0.000%
2026-05-12	12.650	12.520	12.890	12.410	-0.250	-1.958%	233.88万	0.00亿	0.000%
2026-05-11	12.610	12.770	12.840	12.420	0.120	0.949%	228.58万	0.00亿	0.000%
2026-05-08	12.640	12.650	12.740	12.490	0.010	0.079%	204.48万	0.00亿	0.000%
2026-05-07	12.520	12.640	12.850	12.440	0.180	1.445%	257.00万	0.00亿	0.000%
2026-05-06	12.420	12.460	12.650	12.260	0.110	0.891%	364.03万	0.00亿	0.000%
2026-04-30	11.890	12.350	12.490	11.890	0.460	3.869%	250.63万	0.00亿	0.000%
2026-04-29	11.460	11.890	11.950	11.400	0.430	3.752%	196.90万	0.00亿	0.000%
2026-04-28	11.500	11.460	11.680	11.390	-0.070	-0.607%	228.47万	0.00亿	0.000%
2026-04-27	11.300	11.530	11.600	11.130	0.220	1.945%	245.82万	0.00亿	0.000%
2026-04-24	11.090	11.310	11.390	10.980	0.200	1.800%	204.88万	0.00亿	0.000%
2026-04-23	11.380	11.110	11.470	11.060	-0.230	-2.028%	163.52万	0.00亿	0.000%
2026-04-22	11.200	11.340	11.380	11.050	0.250	2.254%	183.37万	0.00亿	0.000%
2026-04-21	10.800	11.090	11.330	10.800	0.090	0.818%	317.03万	0.00亿	0.000%
2026-04-20	10.780	11.000	11.040	10.730	0.190	1.758%	154.75万	0.00亿	0.000%
2026-04-17	10.740	10.810	11.050	10.680	-0.150	-1.369%	195.02万	0.00亿	0.000%
2026-04-16	10.660	10.960	11.040	10.420	0.390	3.690%	193.31万	0.00亿	0.000%
2026-04-15	10.620	10.570	10.700	10.480	-0.040	-0.377%	156.76万	0.00亿	0.000%
2026-04-14	10.970	10.610	10.990	10.370	-0.180	-1.668%	197.58万	0.00亿	0.000%
2026-04-13	10.620	10.790	10.880	10.620	0.000	0.000%	139.56万	0.00亿	0.000%
2026-04-10	10.770	10.840	11.090	10.710	0.000	0.000%	180.23万	0.00亿	0.000%
2026-04-09	11.170	10.730	11.170	10.660	0.000	0.000%	175.24万	0.00亿	0.000%
2026-04-08	10.870	11.120	11.140	10.660	0.000	0.000%	166.68万	0.00亿	0.000%
2026-04-07	10.150	10.590	10.640	10.100	0.000	0.000%	187.49万	0.00亿	0.000%
2026-04-03	10.710	10.250	10.750	10.100	0.000	0.000%	169.90万	0.00亿	0.000%
2026-04-02	10.970	10.690	11.010	10.510	0.000	0.000%	172.37万	0.00亿	0.000%
2026-04-01	10.870	10.980	10.990	10.710	0.000	0.000%	157.36万	0.00亿	0.000%