秦川物联(688528)股票信息
| 股票代码 | 688528 |
| 股票名称 | 秦川物联 |
| 最新价/元 | 10.09 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 2.75 |
| 买入/元 | 10.01 |
| 卖出/元 | 10.09 |
| 昨收/元 | 9.82 |
| 今开/元 | 9.82 |
| 最高/元 | 10.10 |
| 最低/元 | 9.52 |
| 成交量/手 | 26862.98 |
| 成交额/万 | 2635.54 |
| 股净值/元 | -28.83 |
| 市净率 | 2.87 |
| 总市值/万 | 169512.00 |
| 流通值/万 | 169512.00 |
| 换手率/% | 1.60 |
| 入市日期 | 2020-07-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
秦川物联(688528)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.82 | 10.09 | 0.27 | 2.75 | 26862.98 | 2635.54 | 1.60 |
| 2024-10-10 | 10.08 | 9.82 | -0.19 | -1.90 | 30296.89 | 3048.67 | 1.80 |
| 2024-10-09 | 11.80 | 10.01 | -2.44 | -19.60 | 66152.92 | 7181.96 | 3.94 |
| 2024-10-08 | 13.56 | 12.45 | 0.68 | 5.78 | 104386.14 | 13345.67 | 6.21 |
| 2024-09-30 | 10.20 | 11.77 | 1.36 | 13.06 | 98753.61 | 10861.12 | 5.88 |
| 2024-09-27 | 10.45 | 10.41 | 1.70 | 19.52 | 81247.72 | 8203.60 | 4.84 |
| 2024-09-26 | 8.71 | 8.71 | 1.45 | 19.97 | 11278.39 | 982.35 | 0.67 |
| 2024-09-25 | 7.26 | 7.26 | 0.07 | 0.97 | 7830.18 | 569.22 | 0.47 |
| 2024-09-24 | 6.96 | 7.19 | 0.26 | 3.75 | 8275.72 | 587.27 | 0.49 |
| 2024-09-23 | 6.77 | 6.93 | 0.18 | 2.67 | 5291.19 | 365.03 | 0.31 |
| 2024-09-20 | 6.80 | 6.75 | -0.01 | -0.15 | 4401.39 | 296.87 | 0.26 |
| 2024-09-19 | 6.46 | 6.76 | 0.30 | 4.64 | 8263.37 | 548.82 | 0.49 |
| 2024-09-18 | 6.51 | 6.46 | -0.05 | -0.77 | 5921.09 | 379.65 | 0.35 |
| 2024-09-13 | 6.66 | 6.51 | -0.15 | -2.25 | 4370.46 | 288.24 | 0.26 |
| 2024-09-12 | 6.66 | 6.66 | 0.10 | 1.52 | 5862.91 | 392.95 | 0.35 |
| 2024-09-11 | 6.52 | 6.56 | -0.01 | -0.15 | 4766.20 | 312.45 | 0.28 |
| 2024-09-10 | 6.47 | 6.57 | 0.09 | 1.39 | 6444.42 | 418.62 | 0.38 |
| 2024-09-09 | 6.45 | 6.48 | 0.07 | 1.09 | 5520.67 | 356.91 | 0.33 |
| 2024-09-06 | 6.65 | 6.41 | -0.21 | -3.17 | 8508.61 | 551.86 | 0.51 |
| 2024-09-05 | 6.58 | 6.62 | 0.07 | 1.07 | 7073.47 | 469.32 | 0.42 |
| 2024-09-04 | 6.67 | 6.55 | -0.19 | -2.82 | 8832.94 | 585.99 | 0.53 |
| 2024-09-03 | 6.77 | 6.74 | 0.00 | 0.00 | 6270.86 | 425.13 | 0.37 |
| 2024-09-02 | 6.95 | 6.74 | -0.15 | -2.18 | 6844.70 | 467.63 | 0.41 |
| 2024-08-30 | 6.80 | 6.89 | 0.12 | 1.77 | 6139.14 | 423.09 | 0.37 |
| 2024-08-29 | 6.86 | 6.77 | -0.03 | -0.44 | 5803.95 | 390.01 | 0.35 |
| 2024-08-28 | 6.77 | 6.80 | 0.00 | 0.00 | 6117.03 | 414.94 | 0.36 |
| 2024-08-27 | 6.88 | 6.80 | -0.12 | -1.73 | 4144.08 | 281.81 | 0.25 |
| 2024-08-26 | 6.88 | 6.92 | 0.10 | 1.47 | 4812.19 | 332.70 | 0.29 |
| 2024-08-23 | 6.98 | 6.82 | -0.15 | -2.15 | 4924.85 | 337.06 | 0.29 |
| 2024-08-22 | 7.08 | 6.97 | -0.08 | -1.14 | 3243.98 | 226.34 | 0.19 |
| 2024-08-21 | 7.00 | 7.05 | 0.00 | 0.00 | 3255.78 | 229.12 | 0.19 |
| 2024-08-20 | 7.18 | 7.05 | -0.12 | -1.67 | 7050.78 | 497.30 | 0.42 |
| 2024-08-19 | 7.18 | 7.17 | -0.04 | -0.56 | 4353.87 | 312.16 | 0.26 |
| 2024-08-16 | 7.25 | 7.21 | -0.04 | -0.55 | 4899.81 | 355.20 | 0.29 |
| 2024-08-15 | 7.28 | 7.25 | 0.04 | 0.56 | 5748.07 | 413.41 | 0.34 |
| 2024-08-14 | 7.23 | 7.21 | -0.03 | -0.41 | 3940.18 | 285.23 | 0.23 |
| 2024-08-13 | 7.05 | 7.24 | 0.18 | 2.55 | 6874.07 | 490.55 | 0.41 |
| 2024-08-12 | 7.10 | 7.06 | -0.08 | -1.12 | 4752.14 | 336.68 | 0.28 |
| 2024-08-09 | 7.29 | 7.14 | -0.12 | -1.65 | 5178.33 | 372.24 | 0.31 |
| 2024-08-08 | 7.28 | 7.26 | -0.01 | -0.14 | 4441.19 | 319.92 | 0.26 |
| 2024-08-07 | 7.21 | 7.27 | 0.01 | 0.14 | 5299.45 | 385.28 | 0.32 |
| 2024-08-06 | 7.09 | 7.26 | 0.23 | 3.27 | 6556.41 | 471.98 | 0.39 |
| 2024-08-05 | 7.38 | 7.03 | -0.28 | -3.83 | 7329.67 | 527.34 | 0.44 |
| 2024-08-02 | 7.44 | 7.31 | -0.13 | -1.75 | 4101.44 | 302.07 | 0.24 |
| 2024-08-01 | 7.36 | 7.44 | 0.08 | 1.09 | 4766.40 | 354.16 | 0.28 |
| 2024-07-31 | 7.29 | 7.36 | 0.14 | 1.94 | 5724.14 | 416.69 | 0.34 |
| 2024-07-30 | 7.18 | 7.22 | 0.03 | 0.42 | 3325.14 | 239.07 | 0.20 |
| 2024-07-29 | 7.14 | 7.19 | 0.00 | 0.00 | 5469.37 | 392.93 | 0.33 |
| 2024-07-26 | 7.08 | 7.19 | 0.11 | 1.55 | 4272.66 | 306.30 | 0.25 |
| 2024-07-25 | 7.01 | 7.08 | 0.07 | 1.00 | 5120.42 | 359.62 | 0.30 |
| 2024-07-24 | 7.11 | 7.01 | -0.10 | -1.41 | 7359.11 | 520.42 | 0.44 |
| 2024-07-23 | 7.24 | 7.11 | -0.13 | -1.80 | 4338.24 | 314.40 | 0.26 |
| 2024-07-22 | 7.09 | 7.24 | 0.10 | 1.40 | 4093.12 | 295.20 | 0.24 |
| 2024-07-19 | 6.98 | 7.14 | 0.19 | 2.73 | 5844.05 | 413.81 | 0.35 |
| 2024-07-18 | 7.05 | 6.95 | -0.15 | -2.11 | 6409.01 | 444.12 | 0.38 |
| 2024-07-17 | 7.26 | 7.10 | -0.16 | -2.20 | 3708.41 | 264.34 | 0.22 |
| 2024-07-16 | 7.20 | 7.26 | 0.00 | 0.00 | 5158.37 | 373.59 | 0.31 |
| 2024-07-15 | 7.44 | 7.26 | -0.20 | -2.68 | 4457.42 | 324.59 | 0.27 |
| 2024-07-12 | 7.47 | 7.46 | -0.01 | -0.13 | 4697.95 | 353.61 | 0.28 |
| 2024-07-11 | 7.22 | 7.47 | 0.25 | 3.46 | 6674.54 | 493.62 | 0.40 |
| 2024-07-10 | 7.36 | 7.22 | -0.13 | -1.77 | 4928.19 | 357.51 | 0.29 |
| 2024-07-09 | 7.20 | 7.35 | 0.13 | 1.80 | 5638.53 | 406.34 | 0.34 |
| 2024-07-08 | 7.50 | 7.22 | -0.28 | -3.73 | 5247.80 | 381.53 | 0.31 |
| 2024-07-05 | 7.40 | 7.50 | 0.07 | 0.94 | 4467.55 | 332.48 | 0.27 |
| 2024-07-04 | 7.63 | 7.43 | -0.21 | -2.75 | 5393.09 | 405.52 | 0.32 |
| 2024-07-03 | 7.70 | 7.64 | -0.13 | -1.67 | 7612.15 | 587.12 | 0.45 |
| 2024-07-02 | 7.80 | 7.77 | 0.00 | 0.00 | 5100.24 | 397.27 | 0.30 |
| 2024-07-01 | 7.99 | 7.77 | -0.22 | -2.75 | 7921.03 | 617.25 | 0.47 |
| 2024-06-28 | 7.91 | 7.99 | 0.04 | 0.50 | 8800.05 | 709.93 | 0.52 |
| 2024-06-27 | 8.18 | 7.95 | -0.24 | -2.93 | 7732.39 | 630.86 | 0.46 |
| 2024-06-26 | 7.83 | 8.19 | 0.34 | 4.33 | 6232.81 | 496.98 | 0.37 |
| 2024-06-25 | 7.73 | 7.85 | 0.09 | 1.16 | 6451.71 | 506.95 | 0.38 |
| 2024-06-24 | 8.03 | 7.76 | -0.27 | -3.36 | 6423.63 | 505.73 | 0.38 |
| 2024-06-21 | 8.20 | 8.03 | -0.25 | -3.02 | 7162.70 | 576.33 | 0.43 |
| 2024-06-20 | 8.03 | 8.28 | 0.18 | 2.22 | 14706.09 | 1212.83 | 0.88 |
| 2024-06-19 | 8.17 | 8.10 | -0.03 | -0.37 | 5567.87 | 452.50 | 0.33 |
| 2024-06-18 | 7.88 | 8.13 | 0.25 | 3.17 | 7920.11 | 641.41 | 0.47 |
| 2024-06-17 | 7.88 | 7.88 | -0.12 | -1.50 | 5370.29 | 422.44 | 0.32 |
| 2024-06-14 | 7.97 | 8.00 | 0.00 | 0.00 | 6259.11 | 496.38 | 0.37 |
| 2024-06-13 | 7.83 | 8.00 | 0.17 | 2.17 | 11927.48 | 943.88 | 0.71 |
| 2024-06-12 | 7.81 | 7.83 | 0.05 | 0.64 | 7047.73 | 553.62 | 0.42 |
| 2024-06-11 | 7.65 | 7.78 | 0.16 | 2.10 | 7941.52 | 601.65 | 0.47 |
| 2024-06-07 | 7.28 | 7.62 | 0.33 | 4.53 | 8649.48 | 654.03 | 0.51 |
| 2024-06-06 | 7.77 | 7.29 | -0.50 | -6.42 | 11120.25 | 829.54 | 0.66 |
| 2024-06-05 | 7.98 | 7.79 | -0.24 | -2.99 | 8048.82 | 629.86 | 0.48 |
| 2024-06-04 | 7.99 | 8.03 | 0.06 | 0.75 | 17231.46 | 1347.48 | 1.03 |
| 2024-06-03 | 8.54 | 7.97 | -0.60 | -7.00 | 21681.37 | 1761.27 | 1.29 |
| 2024-05-31 | 8.38 | 8.57 | 0.21 | 2.51 | 7605.56 | 649.68 | 0.45 |
| 2024-05-30 | 8.52 | 8.36 | -0.21 | -2.45 | 5009.44 | 422.26 | 0.30 |
| 2024-05-29 | 8.34 | 8.57 | 0.16 | 1.90 | 5045.07 | 431.62 | 0.30 |
| 2024-05-28 | 8.44 | 8.41 | -0.04 | -0.47 | 6061.15 | 513.18 | 0.36 |
| 2024-05-27 | 8.57 | 8.45 | -0.21 | -2.43 | 8696.93 | 736.08 | 0.52 |
| 2024-05-24 | 8.45 | 8.66 | 0.17 | 2.00 | 10324.02 | 887.64 | 0.61 |
| 2024-05-23 | 8.68 | 8.49 | -0.19 | -2.19 | 6620.39 | 568.96 | 0.39 |
| 2024-05-22 | 8.70 | 8.68 | -0.05 | -0.57 | 5595.66 | 486.61 | 0.33 |
| 2024-05-21 | 8.68 | 8.73 | -0.01 | -0.11 | 4380.23 | 379.73 | 0.26 |
| 2024-05-20 | 8.56 | 8.74 | 0.14 | 1.63 | 6643.18 | 579.66 | 0.40 |
| 2024-05-17 | 8.46 | 8.60 | 0.13 | 1.54 | 6729.50 | 575.43 | 0.40 |
| 2024-05-16 | 8.33 | 8.47 | 0.10 | 1.20 | 4379.05 | 372.24 | 0.26 |
| 2024-05-15 | 8.44 | 8.37 | -0.07 | -0.83 | 9122.79 | 774.65 | 0.54 |
日K线
周K线
月K线
