秦川机床(000837)股票信息
| 股票代码 | 000837 |
| 股票名称 | 秦川机床 |
| 最新价/元 | 8.64 |
| 涨跌额/元 | 0.74 |
| 涨跌幅/% | 9.37 |
| 买入/元 | 8.64 |
| 卖出/元 | 8.65 |
| 昨收/元 | 7.90 |
| 今开/元 | 8.26 |
| 最高/元 | 8.68 |
| 最低/元 | 8.05 |
| 成交量/手 | 481244.45 |
| 成交额/万 | 40425.11 |
| 股净值/元 | 156.24 |
| 市净率 | 1.82 |
| 总市值/万 | 872538.95 |
| 流通值/万 | 838861.74 |
| 换手率/% | 4.96 |
| 入市日期 | 1998-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
秦川机床(000837)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.26 | 8.64 | 0.74 | 9.37 | 481244.45 | 40425.11 | 4.96 |
| 2024-09-27 | 7.61 | 7.90 | 0.38 | 5.05 | 326107.81 | 25261.10 | 3.36 |
| 2024-09-26 | 7.13 | 7.52 | 0.39 | 5.47 | 268690.27 | 19794.33 | 2.77 |
| 2024-09-25 | 7.22 | 7.13 | 0.00 | 0.00 | 162207.28 | 11728.83 | 1.67 |
| 2024-09-24 | 6.91 | 7.13 | 0.24 | 3.48 | 146087.78 | 10276.39 | 1.50 |
| 2024-09-23 | 6.90 | 6.89 | -0.03 | -0.43 | 58225.00 | 4003.46 | 0.60 |
| 2024-09-20 | 6.96 | 6.92 | -0.04 | -0.58 | 69661.66 | 4811.72 | 0.72 |
| 2024-09-19 | 6.80 | 6.96 | 0.21 | 3.11 | 97542.00 | 6730.09 | 1.00 |
| 2024-09-18 | 6.76 | 6.75 | -0.01 | -0.15 | 52266.00 | 3499.77 | 0.54 |
| 2024-09-13 | 6.90 | 6.76 | -0.10 | -1.46 | 52304.98 | 3558.00 | 0.54 |
| 2024-09-12 | 6.82 | 6.86 | 0.01 | 0.15 | 69915.03 | 4826.27 | 0.72 |
| 2024-09-11 | 6.84 | 6.85 | 0.01 | 0.15 | 51786.03 | 3537.65 | 0.53 |
| 2024-09-10 | 6.80 | 6.84 | 0.05 | 0.74 | 73638.37 | 4985.07 | 0.76 |
| 2024-09-09 | 6.75 | 6.79 | 0.03 | 0.44 | 80541.33 | 5418.36 | 0.83 |
| 2024-09-06 | 6.95 | 6.76 | -0.20 | -2.87 | 77955.43 | 5323.05 | 1.02 |
| 2024-09-05 | 6.90 | 6.96 | 0.06 | 0.87 | 74323.93 | 5159.37 | 0.97 |
| 2024-09-04 | 6.85 | 6.90 | 0.01 | 0.15 | 62154.41 | 4279.06 | 0.81 |
| 2024-09-03 | 6.82 | 6.89 | 0.06 | 0.88 | 73421.37 | 5052.52 | 0.96 |
| 2024-09-02 | 7.03 | 6.83 | -0.20 | -2.85 | 98571.00 | 6831.94 | 1.29 |
| 2024-08-30 | 6.95 | 7.03 | 0.07 | 1.01 | 138420.50 | 9776.14 | 1.81 |
| 2024-08-29 | 6.78 | 6.96 | 0.14 | 2.05 | 92631.16 | 6421.18 | 1.21 |
| 2024-08-28 | 6.83 | 6.82 | 0.00 | 0.00 | 68789.73 | 4698.94 | 0.90 |
| 2024-08-27 | 7.01 | 6.82 | -0.17 | -2.43 | 69784.01 | 4788.36 | 0.91 |
| 2024-08-26 | 6.90 | 6.99 | 0.09 | 1.30 | 62928.26 | 4399.95 | 0.82 |
| 2024-08-23 | 6.91 | 6.90 | -0.06 | -0.86 | 72727.95 | 5014.02 | 0.95 |
| 2024-08-22 | 7.13 | 6.96 | -0.17 | -2.38 | 82089.98 | 5770.48 | 1.07 |
| 2024-08-21 | 7.08 | 7.13 | 0.02 | 0.28 | 75104.00 | 5361.48 | 0.98 |
| 2024-08-20 | 7.26 | 7.11 | -0.15 | -2.07 | 97375.00 | 6964.83 | 1.27 |
| 2024-08-19 | 7.31 | 7.26 | -0.11 | -1.49 | 86886.00 | 6363.11 | 1.14 |
| 2024-08-16 | 7.49 | 7.37 | -0.11 | -1.47 | 105378.00 | 7839.34 | 1.38 |
| 2024-08-15 | 7.25 | 7.48 | 0.18 | 2.47 | 170582.01 | 12728.71 | 2.23 |
| 2024-08-14 | 7.43 | 7.30 | -0.12 | -1.62 | 90399.96 | 6628.05 | 1.18 |
| 2024-08-13 | 7.44 | 7.42 | -0.08 | -1.07 | 117553.77 | 8679.57 | 1.54 |
| 2024-08-12 | 7.63 | 7.50 | -0.21 | -2.72 | 164751.30 | 12373.69 | 2.15 |
| 2024-08-09 | 7.82 | 7.71 | -0.21 | -2.65 | 248520.75 | 19395.00 | 3.25 |
| 2024-08-08 | 7.73 | 7.92 | 0.13 | 1.67 | 331933.57 | 25781.83 | 4.34 |
| 2024-08-07 | 7.70 | 7.79 | 0.17 | 2.23 | 272436.98 | 21369.00 | 3.56 |
| 2024-08-06 | 7.58 | 7.62 | 0.16 | 2.15 | 125036.00 | 9491.65 | 1.63 |
| 2024-08-05 | 7.61 | 7.46 | -0.21 | -2.74 | 164687.38 | 12539.82 | 2.15 |
| 2024-08-02 | 7.80 | 7.67 | -0.23 | -2.91 | 163304.38 | 12694.98 | 2.13 |
| 2024-08-01 | 7.84 | 7.90 | 0.03 | 0.38 | 260267.17 | 20593.59 | 3.40 |
| 2024-07-31 | 7.53 | 7.87 | 0.32 | 4.24 | 287093.76 | 22314.85 | 3.75 |
| 2024-07-30 | 7.56 | 7.55 | 0.00 | 0.00 | 144972.12 | 10891.83 | 1.90 |
| 2024-07-29 | 7.64 | 7.55 | -0.07 | -0.92 | 167408.17 | 12744.97 | 2.19 |
| 2024-07-26 | 7.40 | 7.62 | 0.27 | 3.67 | 228660.00 | 17268.37 | 2.99 |
| 2024-07-25 | 7.26 | 7.35 | 0.01 | 0.14 | 134937.21 | 9916.98 | 1.76 |
| 2024-07-24 | 7.39 | 7.34 | -0.12 | -1.61 | 176993.79 | 13039.39 | 2.31 |
| 2024-07-23 | 7.69 | 7.46 | -0.22 | -2.87 | 311955.83 | 23777.39 | 4.08 |
| 2024-07-22 | 7.43 | 7.68 | 0.23 | 3.09 | 316238.88 | 23959.20 | 4.13 |
| 2024-07-19 | 7.41 | 7.45 | -0.14 | -1.85 | 276523.47 | 20577.40 | 3.62 |
| 2024-07-18 | 7.06 | 7.59 | 0.44 | 6.15 | 380252.37 | 28115.85 | 4.97 |
| 2024-07-17 | 7.14 | 7.15 | 0.05 | 0.70 | 131323.18 | 9369.68 | 1.72 |
| 2024-07-16 | 7.10 | 7.10 | 0.02 | 0.28 | 70176.00 | 4945.77 | 0.92 |
| 2024-07-15 | 7.17 | 7.08 | -0.13 | -1.80 | 65736.00 | 4666.98 | 0.86 |
| 2024-07-12 | 7.24 | 7.21 | -0.05 | -0.69 | 61993.00 | 4462.57 | 0.81 |
| 2024-07-11 | 7.22 | 7.26 | 0.25 | 3.57 | 112927.00 | 8139.25 | 1.48 |
| 2024-07-10 | 6.98 | 7.01 | 0.00 | 0.00 | 81911.00 | 5773.60 | 1.07 |
| 2024-07-09 | 6.86 | 7.01 | 0.15 | 2.19 | 101674.00 | 7034.86 | 1.33 |
| 2024-07-08 | 7.08 | 6.86 | -0.26 | -3.65 | 89327.00 | 6186.46 | 1.17 |
| 2024-07-05 | 7.05 | 7.12 | 0.07 | 0.99 | 76807.02 | 5415.17 | 1.00 |
| 2024-07-04 | 7.25 | 7.05 | -0.17 | -2.36 | 114822.98 | 8245.01 | 1.50 |
| 2024-07-03 | 7.20 | 7.22 | -0.05 | -0.69 | 68765.01 | 4975.56 | 0.90 |
| 2024-07-02 | 7.26 | 7.27 | -0.03 | -0.41 | 86070.00 | 6266.87 | 1.13 |
| 2024-07-01 | 7.38 | 7.30 | -0.06 | -0.82 | 108172.00 | 7836.49 | 1.41 |
| 2024-06-28 | 7.25 | 7.36 | 0.07 | 0.96 | 116468.27 | 8622.51 | 1.52 |
| 2024-06-27 | 7.53 | 7.29 | -0.23 | -3.06 | 128313.00 | 9503.51 | 1.68 |
| 2024-06-26 | 7.40 | 7.52 | 0.08 | 1.08 | 218975.53 | 16143.09 | 2.86 |
| 2024-06-25 | 7.16 | 7.44 | 0.33 | 4.64 | 316780.80 | 23498.35 | 4.14 |
| 2024-06-24 | 7.34 | 7.11 | -0.25 | -3.40 | 97808.00 | 7045.95 | 1.28 |
| 2024-06-21 | 7.40 | 7.36 | -0.09 | -1.21 | 81239.61 | 6029.21 | 1.06 |
| 2024-06-20 | 7.83 | 7.45 | -0.39 | -4.97 | 133221.37 | 10102.34 | 1.74 |
| 2024-06-19 | 8.00 | 7.84 | -0.12 | -1.51 | 64985.00 | 5138.99 | 0.85 |
| 2024-06-18 | 7.84 | 7.96 | 0.12 | 1.53 | 79201.14 | 6273.73 | 1.04 |
| 2024-06-17 | 7.79 | 7.84 | 0.01 | 0.13 | 67456.13 | 5305.18 | 0.88 |
| 2024-06-14 | 7.90 | 7.83 | -0.07 | -0.89 | 88704.04 | 6924.91 | 1.16 |
| 2024-06-13 | 7.84 | 7.90 | 0.07 | 0.89 | 107085.63 | 8440.59 | 1.40 |
| 2024-06-12 | 7.73 | 7.83 | 0.09 | 1.16 | 115193.55 | 9081.55 | 1.51 |
| 2024-06-11 | 7.64 | 7.74 | 0.05 | 0.65 | 91342.52 | 6972.04 | 1.19 |
| 2024-06-07 | 7.66 | 7.69 | 0.11 | 1.45 | 134640.00 | 10291.75 | 1.76 |
| 2024-06-06 | 7.91 | 7.58 | -0.34 | -4.29 | 164668.11 | 12622.84 | 2.15 |
| 2024-06-05 | 7.91 | 7.92 | -0.07 | -0.88 | 78521.00 | 6270.59 | 1.03 |
| 2024-06-04 | 8.09 | 7.99 | -0.11 | -1.36 | 121206.00 | 9636.63 | 1.58 |
| 2024-06-03 | 8.31 | 8.10 | -0.21 | -2.53 | 128922.00 | 10548.46 | 1.69 |
| 2024-05-31 | 8.16 | 8.31 | 0.17 | 2.09 | 137926.00 | 11407.58 | 1.80 |
| 2024-05-30 | 8.07 | 8.14 | 0.08 | 0.99 | 101780.30 | 8276.76 | 1.33 |
| 2024-05-29 | 8.00 | 8.06 | 0.05 | 0.62 | 66820.84 | 5389.20 | 0.87 |
| 2024-05-28 | 8.14 | 8.01 | -0.15 | -1.84 | 72508.65 | 5856.32 | 0.95 |
| 2024-05-27 | 8.12 | 8.16 | 0.06 | 0.74 | 95600.61 | 7677.08 | 1.25 |
| 2024-05-24 | 8.20 | 8.10 | -0.14 | -1.70 | 88150.00 | 7197.18 | 1.15 |
| 2024-05-23 | 8.36 | 8.24 | -0.13 | -1.55 | 113705.73 | 9440.62 | 1.49 |
| 2024-05-22 | 8.34 | 8.37 | 0.00 | 0.00 | 89449.64 | 7480.79 | 1.17 |
| 2024-05-21 | 8.53 | 8.37 | -0.17 | -1.99 | 160574.74 | 13382.47 | 2.10 |
| 2024-05-20 | 8.61 | 8.54 | -0.08 | -0.93 | 142917.62 | 12279.34 | 1.87 |
| 2024-05-17 | 8.60 | 8.62 | 0.07 | 0.82 | 110386.65 | 9446.24 | 1.44 |
| 2024-05-16 | 8.57 | 8.55 | -0.02 | -0.23 | 83468.29 | 7173.18 | 1.09 |
| 2024-05-15 | 8.64 | 8.57 | -0.08 | -0.93 | 85055.00 | 7325.61 | 1.11 |
| 2024-05-14 | 8.70 | 8.65 | -0.02 | -0.23 | 131024.65 | 11437.04 | 1.71 |
| 2024-05-13 | 8.94 | 8.67 | -0.33 | -3.67 | 168948.38 | 14753.65 | 2.21 |
| 2024-05-10 | 9.15 | 9.00 | -0.10 | -1.10 | 118108.29 | 10631.89 | 1.54 |
| 2024-05-09 | 8.94 | 9.10 | 0.15 | 1.68 | 90366.63 | 8195.40 | 1.18 |
日K线
周K线
月K线
