秦川机床
sz000837 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.02
涨跌幅
-2.17%
成交量
8,126,600 股
成交额
73,667,096 元
换手率
0.81%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.23 | 9.02 | 9.23 | 8.97 | -2.17% | 8,126,600 | 73,667,096 | 0.81 |
| 2026-10-13 | 9.13 | 9.22 | 9.27 | 8.98 | +0.00% | 7,933,100 | 72,449,656 | 0.79 |
| 2026-10-12 | 9.32 | 9.22 | 9.35 | 9.18 | -1.18% | 6,943,200 | 64,133,256 | 0.69 |
| 2026-10-09 | 9.28 | 9.33 | 9.38 | 9.04 | +0.32% | 10,600,600 | 97,730,176 | 1.05 |
| 2026-10-08 | 9.48 | 9.30 | 9.55 | 9.24 | -1.80% | 8,480,300 | 79,515,464 | 0.84 |
| 2026-09-30 | 9.52 | 9.47 | 9.63 | 9.46 | -0.42% | 6,638,300 | 63,200,540 | 0.66 |
| 2026-09-29 | 9.52 | 9.51 | 9.59 | 9.35 | +0.42% | 6,288,700 | 59,693,268 | 0.62 |
| 2026-09-28 | 9.61 | 9.47 | 9.66 | 9.37 | -1.46% | 7,771,800 | 73,604,040 | 0.77 |
| 2026-09-24 | 9.65 | 9.61 | 9.76 | 9.60 | -0.52% | 6,952,100 | 67,352,312 | 0.69 |
| 2026-09-23 | 9.75 | 9.66 | 9.76 | 9.65 | -1.02% | 6,776,100 | 65,701,068 | 0.67 |
| 2026-09-22 | 9.85 | 9.76 | 9.89 | 9.69 | -0.71% | 11,298,900 | 110,520,200 | 1.12 |
| 2026-09-21 | 9.65 | 9.83 | 9.93 | 9.64 | +1.55% | 13,769,200 | 135,334,416 | 1.37 |
| 2026-09-18 | 9.60 | 9.68 | 9.77 | 9.57 | +1.15% | 14,446,700 | 139,561,072 | 1.43 |
| 2026-09-17 | 9.45 | 9.57 | 9.65 | 9.42 | +0.84% | 12,050,000 | 115,243,608 | 1.20 |
| 2026-09-16 | 9.40 | 9.49 | 9.55 | 9.35 | +0.85% | 6,937,900 | 65,601,480 | 0.69 |
| 2026-09-15 | 9.50 | 9.41 | 9.57 | 9.40 | -1.26% | 5,422,000 | 51,239,296 | 0.54 |
| 2026-09-14 | 9.44 | 9.53 | 9.58 | 9.40 | +0.63% | 7,638,400 | 72,638,296 | 0.76 |
| 2026-09-11 | 9.57 | 9.47 | 9.60 | 9.36 | -1.66% | 11,416,800 | 107,756,848 | 1.13 |
| 2026-09-10 | 9.71 | 9.63 | 9.75 | 9.59 | -1.63% | 8,483,800 | 81,754,400 | 0.84 |
| 2026-09-09 | 9.92 | 9.79 | 9.94 | 9.71 | -1.21% | 12,304,500 | 120,480,992 | 1.22 |
| 2026-09-08 | 10.04 | 9.91 | 10.05 | 9.88 | -1.29% | 13,444,400 | 133,686,264 | 1.33 |
| 2026-09-07 | 9.87 | 10.04 | 10.21 | 9.82 | +1.83% | 15,048,600 | 150,909,568 | 1.49 |
| 2026-09-04 | 10.11 | 9.86 | 10.16 | 9.82 | -1.99% | 14,757,900 | 147,446,032 | 1.47 |
| 2026-09-03 | 10.10 | 10.06 | 10.21 | 10.02 | -0.30% | 9,891,900 | 99,892,304 | 0.98 |
| 2026-09-02 | 10.04 | 10.09 | 10.13 | 9.94 | +0.00% | 11,663,800 | 117,344,592 | 1.16 |
| 2026-09-01 | 10.30 | 10.09 | 10.30 | 10.00 | -2.04% | 17,167,000 | 173,823,888 | 1.70 |
| 2026-08-31 | 10.03 | 10.30 | 10.32 | 10.01 | +1.78% | 14,251,500 | 145,565,728 | 1.41 |
| 2026-08-28 | 10.12 | 10.12 | 10.19 | 10.06 | -0.20% | 11,719,500 | 118,623,752 | 1.16 |
| 2026-08-27 | 10.09 | 10.14 | 10.18 | 10.02 | +0.60% | 12,220,900 | 123,759,768 | 1.21 |
| 2026-08-26 | 10.11 | 10.08 | 10.26 | 10.02 | -0.30% | 13,975,400 | 141,419,872 | 1.39 |
需要全历史数据与程序化访问？
查看 秦川机床 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000837 获取全部历史日线。