| 股票名称 | 代码 688528 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 秦川物联 | 2024-04-19 五 | 7.40 | 7.47 | 7.19 | 7.41 | 7.10 | -3.75% | 0.58% | 972954 | 702万 | 12.08 | 12.08 | -20.94 | 2 | 秦川物联 | 2024-04-18 四 | 7.23 | 7.25 | 7.47 | 7.70 | 6.90 | 3.03% | 1.16% | 1940504 | 1419万 | 12.55 | 12.55 | -21.75 | 3 | 秦川物联 | 2024-04-17 三 | 6.38 | 6.35 | 7.25 | 7.38 | 6.36 | 14.17% | 1.19% | 1995346 | 1419万 | 12.18 | 12.18 | -21.11 | 4 | 秦川物联 | 2024-04-16 二 | 7.30 | 7.44 | 6.35 | 7.30 | 6.34 | -14.65% | 1.51% | 2543409 | 1677万 | 10.67 | 10.67 | -18.49 | 5 | 秦川物联 | 2024-04-15 一 | 7.94 | 7.98 | 7.44 | 8.02 | 7.27 | -6.77% | 1.11% | 1864555 | 1402万 | 12.5 | 12.5 | -21.67 | 6 | 秦川物联 | 2024-04-12 五 | 8.06 | 8.13 | 7.98 | 8.20 | 7.98 | -1.85% | 0.52% | 869901 | 703万 | 13.41 | 13.41 | -23.24 | 7 | 秦川物联 | 2024-04-11 四 | 7.98 | 8.02 | 8.13 | 8.32 | 7.89 | 1.37% | 0.36% | 612984 | 500万 | 13.66 | 13.66 | -23.67 | 8 | 秦川物联 | 2024-04-10 三 | 8.17 | 8.17 | 8.02 | 8.18 | 7.93 | -1.84% | 0.53% | 886824 | 711万 | 13.47 | 13.47 | -23.35 | 9 | 秦川物联 | 2024-04-09 二 | 7.83 | 7.93 | 8.17 | 8.19 | 7.80 | 3.03% | 0.37% | 617430 | 500万 | 13.73 | 13.73 | -23.79 | 10 | 秦川物联 | 2024-04-08 一 | 8.20 | 8.27 | 7.93 | 8.25 | 7.90 | -4.11% | 0.91% | 1536134 | 1230万 | 13.32 | 13.32 | -23.09 | 11 | 秦川物联 | 2024-04-03 三 | 8.33 | 8.39 | 8.27 | 8.43 | 8.18 | -1.43% | 0.54% | 910548 | 752万 | 13.89 | 13.89 | -24.08 | 12 | 秦川物联 | 2024-04-02 二 | 8.36 | 8.39 | 8.39 | 8.52 | 8.30 | 0.00% | 0.68% | 1142734 | 963万 | 14.1 | 14.1 | -24.43 | 13 | 秦川物联 | 2024-04-01 一 | 8.05 | 8.09 | 8.39 | 8.47 | 8.03 | 3.71% | 0.85% | 1433001 | 1189万 | 14.1 | 14.1 | -24.43 | 14 | 秦川物联 | 2024-03-29 五 | 8.33 | 8.29 | 8.09 | 8.33 | 7.97 | -2.41% | 1.24% | 2089270 | 1692万 | 13.59 | 13.59 | -23.56 | 15 | 秦川物联 | 2024-03-28 四 | 7.82 | 7.88 | 8.29 | 8.43 | 7.75 | 5.20% | 1.45% | 2429367 | 1979万 | 13.93 | 13.93 | -24.14 | 16 | 秦川物联 | 2024-03-27 三 | 8.02 | 8.02 | 7.88 | 8.08 | 7.82 | -1.75% | 0.99% | 1659321 | 1316万 | 13.24 | 13.24 | -22.95 | 17 | 秦川物联 | 2024-03-26 二 | 8.02 | 8.05 | 8.02 | 8.24 | 7.91 | -0.37% | 1.05% | 1758389 | 1413万 | 13.47 | 13.47 | -23.35 | 18 | 秦川物联 | 2024-03-25 一 | 8.17 | 8.12 | 8.05 | 8.42 | 8.02 | -0.86% | 0.87% | 1460542 | 1196万 | 13.52 | 13.52 | -23.44 | 19 | 秦川物联 | 2024-03-22 五 | 8.38 | 8.39 | 8.12 | 8.50 | 8.08 | -3.22% | 0.71% | 1197905 | 986万 | 13.64 | 13.64 | -23.65 | 20 | 秦川物联 | 2024-03-21 四 | 8.38 | 8.41 | 8.39 | 8.67 | 8.19 | -0.24% | 0.81% | 1364879 | 1141万 | 14.1 | 14.1 | -24.43 | 21 | 秦川物联 | 2024-03-20 三 | 8.26 | 8.23 | 8.41 | 8.44 | 8.26 | 2.19% | 0.68% | 1142671 | 955万 | 14.13 | 14.13 | -24.49 | 22 | 秦川物联 | 2024-03-19 二 | 8.48 | 8.54 | 8.23 | 8.54 | 8.18 | -3.63% | 1.13% | 1893820 | 1581万 | 13.83 | 13.83 | -23.97 | 23 | 秦川物联 | 2024-03-18 一 | 8.23 | 8.13 | 8.54 | 8.71 | 8.10 | 5.04% | 1.34% | 2246077 | 1883万 | 14.35 | 14.35 | -24.87 | 24 | 秦川物联 | 2024-03-15 五 | 8.00 | 7.94 | 8.13 | 8.13 | 7.85 | 2.39% | 0.59% | 985583 | 794万 | 13.66 | 13.66 | -23.67 | 25 | 秦川物联 | 2024-03-14 四 | 7.90 | 7.91 | 7.94 | 7.98 | 7.77 | 0.38% | 0.74% | 1250028 | 988万 | 13.34 | 13.34 | -23.12 | 26 | 秦川物联 | 2024-03-08 五 | 7.44 | 7.43 | 7.55 | 7.59 | 7.38 | 1.62% | 0.52% | 878009 | 658万 | 12.68 | 12.68 | -21.99 | 27 | 秦川物联 | 2024-03-07 四 | 7.53 | 7.51 | 7.43 | 7.76 | 7.43 | -1.07% | 0.74% | 1251428 | 947万 | 12.48 | 12.48 | -21.64 | 28 | 秦川物联 | 2024-03-06 三 | 7.48 | 7.41 | 7.51 | 7.55 | 7.28 | 1.35% | 0.84% | 1419508 | 1056万 | 12.62 | 12.62 | -21.87 | 29 | 秦川物联 | 2024-03-05 二 | 7.44 | 7.48 | 7.41 | 7.61 | 7.31 | -0.94% | 1.14% | 1907049 | 1422万 | 12.45 | 12.45 | -21.58 | 30 | 秦川物联 | 2024-03-04 一 | 7.63 | 7.63 | 7.48 | 7.74 | 7.30 | -1.97% | 1.14% | 1909979 | 1426万 | 12.57 | 12.57 | -21.78 | 31 | 秦川物联 | 2024-03-01 五 | 7.44 | 7.35 | 7.63 | 7.79 | 7.44 | 3.81% | 1.61% | 2700853 | 2060万 | 12.82 | 12.82 | -22.22 | 32 | 秦川物联 | 2024-02-29 四 | 7.11 | 7.00 | 7.35 | 7.56 | 6.70 | 5.00% | 1.81% | 3046375 | 2205万 | 12.35 | 12.35 | -21.4 | 33 | 秦川物联 | 2024-02-28 三 | 8.04 | 7.96 | 7.00 | 8.26 | 7.00 | -12.06% | 3.32% | 5573448 | 4199万 | 11.76 | 11.76 | -20.38 | 34 | 秦川物联 | 2024-02-27 二 | 7.77 | 7.65 | 7.96 | 8.06 | 7.57 | 4.05% | 1.16% | 1953957 | 1529万 | 13.37 | 13.37 | -23.18 | 35 | 秦川物联 | 2024-02-26 一 | 7.40 | 7.37 | 7.65 | 7.94 | 7.35 | 3.80% | 1.88% | 3166000 | 2412万 | 12.85 | 12.85 | -22.28 | 36 | 秦川物联 | 2024-02-23 五 | 7.05 | 7.07 | 7.37 | 7.37 | 7.05 | 4.24% | 1.45% | 2432020 | 1752万 | 12.38 | 12.38 | -30.95 | 37 | 秦川物联 | 2024-02-22 四 | 6.81 | 6.49 | 7.07 | 7.16 | 6.63 | 8.94% | 1.93% | 3243096 | 2265万 | 11.88 | 11.88 | -29.69 | 38 | 秦川物联 | 2024-02-21 三 | 6.30 | 6.32 | 6.49 | 6.83 | 6.17 | 2.69% | 1.42% | 2377736 | 1549万 | 10.9 | 10.9 | -27.25 | 39 | 秦川物联 | 2024-02-20 二 | 6.14 | 6.11 | 6.32 | 6.45 | 5.96 | 3.44% | 1.29% | 2163745 | 1356万 | 10.62 | 10.62 | -26.54 | 40 | 秦川物联 | 2024-02-19 一 | 5.79 | 5.74 | 6.11 | 6.16 | 5.75 | 6.45% | 1.94% | 3257746 | 1958万 | 10.26 | 10.26 | -25.66 | 41 | 秦川物联 | 2024-02-08 四 | 5.09 | 5.10 | 5.74 | 5.78 | 4.81 | 12.55% | 2.92% | 4913455 | 2567万 | 9.64 | 9.64 | -24.1 | 42 | 秦川物联 | 2024-02-07 三 | 5.75 | 5.73 | 5.10 | 5.76 | 4.95 | -10.99% | 2.51% | 4215953 | 2166万 | 8.57 | 8.57 | -21.42 | 43 | 秦川物联 | 2024-02-06 二 | 5.79 | 5.86 | 5.73 | 5.92 | 5.09 | -2.22% | 2.74% | 4595823 | 2470万 | 9.63 | 9.63 | -24.06 | 44 | 秦川物联 | 2024-02-05 一 | 7.15 | 7.30 | 5.86 | 7.18 | 5.84 | -19.73% | 3.07% | 5158944 | 3168万 | 9.84 | 9.84 | -24.61 | 45 | 秦川物联 | 2024-02-02 五 | 7.76 | 7.78 | 7.30 | 8.10 | 7.00 | -6.17% | 1.17% | 1968749 | 1489万 | 12.26 | 12.26 | -30.65 | 46 | 秦川物联 | 2024-02-01 四 | 7.85 | 7.91 | 7.78 | 7.92 | 7.57 | -1.64% | 1.26% | 2122445 | 1645万 | 13.07 | 13.07 | -32.67 | 47 | 秦川物联 | 2024-01-31 三 | 8.73 | 8.69 | 7.91 | 8.82 | 7.86 | -8.98% | 1.58% | 2647929 | 2183万 | 13.29 | 13.29 | -33.22 | 48 | 秦川物联 | 2024-01-30 二 | 9.21 | 9.26 | 8.69 | 9.34 | 8.68 | -6.16% | 1.35% | 2271000 | 2041万 | 14.6 | 14.6 | -36.49 | 49 | 秦川物联 | 2024-01-29 一 | 9.78 | 9.73 | 9.26 | 9.93 | 9.26 | -4.83% | 1.17% | 1967607 | 1865万 | 15.56 | 15.56 | -38.89 | 50 | 秦川物联 | 2024-01-26 五 | 9.99 | 9.90 | 9.73 | 10.18 | 9.62 | -1.72% | 0.82% | 1376420 | 1361万 | 16.35 | 16.35 | -40.86 | 51 | 秦川物联 | 2024-01-25 四 | 9.18 | 9.12 | 9.90 | 9.95 | 9.09 | 8.55% | 1.15% | 1934199 | 1866万 | 16.63 | 16.63 | -41.57 | 52 | 秦川物联 | 2024-01-24 三 | 8.98 | 8.94 | 9.12 | 9.25 | 8.70 | 2.01% | 0.98% | 1645790 | 1482万 | 15.32 | 15.32 | -38.3 | 53 | 秦川物联 | 2024-01-23 二 | 9.27 | 9.28 | 8.94 | 9.27 | 8.85 | -3.66% | 1.24% | 2083888 | 1865万 | 15.02 | 15.02 | -37.54 | 54 | 秦川物联 | 2024-01-22 一 | 10.02 | 10.05 | 9.28 | 10.15 | 9.14 | -7.66% | 0.98% | 1650012 | 1581万 | 15.59 | 15.59 | -38.97 | 55 | 秦川物联 | 2024-01-19 五 | 10.14 | 10.14 | 10.05 | 10.23 | 9.99 | -0.89% | 0.65% | 1093024 | 1101万 | 16.88 | 16.88 | -42.2 | 56 | 秦川物联 | 2024-01-18 四 | 10.63 | 10.63 | 10.14 | 10.72 | 9.91 | -4.61% | 1.11% | 1870328 | 1903万 | 17.04 | 17.04 | -42.58 | 57 | 秦川物联 | 2024-01-17 三 | 10.94 | 10.93 | 10.63 | 11.00 | 10.63 | -2.74% | 0.58% | 972026 | 1050万 | 17.86 | 17.86 | -44.64 | 58 | 秦川物联 | 2024-01-16 二 | 10.92 | 10.91 | 10.93 | 11.10 | 10.76 | 0.18% | 0.88% | 1484015 | 1618万 | 18.36 | 18.36 | -45.9 | 59 | 秦川物联 | 2024-01-15 一 | 10.96 | 11.00 | 10.91 | 11.07 | 10.84 | -0.82% | 0.71% | 1197689 | 1310万 | 18.33 | 18.33 | -45.81 | 60 | 秦川物联 | 2024-01-12 五 | 11.07 | 11.07 | 11.00 | 11.23 | 10.96 | -0.63% | 0.58% | 969164 | 1076万 | 18.48 | 18.48 | -46.19 | 61 | 秦川物联 | 2024-01-11 四 | 10.97 | 10.98 | 11.07 | 11.13 | 10.91 | 0.82% | 0.56% | 946847 | 1044万 | 18.6 | 18.6 | -46.49 | 62 | 秦川物联 | 2024-01-10 三 | 11.11 | 11.11 | 10.98 | 11.23 | 10.86 | -1.17% | 0.62% | 1048800 | 1159万 | 18.45 | 18.45 | -46.11 | 63 | 秦川物联 | 2024-01-09 二 | 11.01 | 11.00 | 11.11 | 11.24 | 10.99 | 1.00% | 0.67% | 1129656 | 1255万 | 18.66 | 18.66 | -46.65 | 64 | 秦川物联 | 2024-01-08 一 | 11.20 | 11.20 | 11.00 | 11.28 | 11.00 | -1.79% | 0.47% | 791800 | 879万 | 18.48 | 18.48 | -46.19 | 65 | 秦川物联 | 2024-01-05 五 | 11.34 | 11.33 | 11.20 | 11.47 | 11.15 | -1.15% | 0.69% | 1161771 | 1308万 | 18.82 | 18.82 | -47.03 | 66 | 秦川物联 | 2024-01-04 四 | 11.35 | 11.38 | 11.33 | 11.40 | 11.24 | -0.44% | 0.58% | 980410 | 1109万 | 19.03 | 19.03 | -47.58 | 67 | 秦川物联 | 2024-01-03 三 | 11.33 | 11.33 | 11.38 | 11.38 | 11.20 | 0.44% | 0.96% | 1605479 | 1816万 | 19.12 | 19.12 | -47.79 | 68 | 秦川物联 | 2024-01-02 二 | 11.26 | 11.05 | 11.33 | 11.36 | 11.19 | 2.53% | 1.31% | 2197410 | 2484万 | 19.03 | 19.03 | -47.58 | 69 | 秦川物联 | 2023-12-29 五 | 10.82 | 10.72 | 11.05 | 11.10 | 10.68 | 3.08% | 2.18% | 1456997 | 1599万 | 7.39 | 18.56 | -46.4 | 70 | 秦川物联 | 2023-12-28 四 | 10.51 | 10.52 | 10.72 | 10.80 | 10.35 | 1.90% | 1.47% | 981434 | 1043万 | 7.16 | 18.01 | -45.02 | 71 | 秦川物联 | 2023-12-27 三 | 10.48 | 10.42 | 10.52 | 10.62 | 10.34 | 0.96% | 1.41% | 942339 | 988万 | 7.03 | 17.67 | -44.18 | 72 | 秦川物联 | 2023-12-26 二 | 10.62 | 10.62 | 10.42 | 10.68 | 10.38 | -1.88% | 1.49% | 995690 | 1044万 | 6.96 | 17.51 | -43.76 | 73 | 秦川物联 | 2023-12-25 一 | 10.80 | 10.64 | 10.62 | 10.82 | 10.44 | -0.19% | 1.50% | 1003155 | 1062万 | 7.1 | 17.84 | -44.6 | 74 | 秦川物联 | 2023-12-22 五 | 10.92 | 10.92 | 10.64 | 10.99 | 10.61 | -2.56% | 1.84% | 1230084 | 1326万 | 7.11 | 17.88 | -44.68 | 75 | 秦川物联 | 2023-12-21 四 | 11.00 | 10.99 | 10.92 | 11.00 | 10.54 | -0.64% | 2.21% | 1474798 | 1589万 | 7.3 | 18.35 | -45.86 | 76 | 秦川物联 | 2023-12-20 三 | 10.96 | 10.88 | 10.99 | 11.20 | 10.92 | 1.01% | 1.85% | 1237219 | 1372万 | 7.35 | 18.46 | -46.15 | 77 | 秦川物联 | 2023-12-19 二 | 10.69 | 10.74 | 10.88 | 10.97 | 10.63 | 1.30% | 1.43% | 956598 | 1034万 | 7.27 | 18.28 | -45.69 | 78 | 秦川物联 | 2023-12-18 一 | 10.70 | 10.75 | 10.74 | 10.78 | 10.63 | -0.09% | 1.08% | 720909 | 771万 | 7.18 | 18.04 | -45.1 | 79 | 秦川物联 | 2023-12-15 五 | 10.80 | 10.76 | 10.75 | 10.87 | 10.71 | -0.09% | 1.03% | 690542 | 743万 | 7.18 | 18.06 | -45.14 | 80 | 秦川物联 | 2023-12-14 四 | 10.89 | 10.84 | 10.76 | 10.93 | 10.73 | -0.74% | 0.83% | 552029 | 597万 | 7.19 | 18.08 | -45.18 | 81 | 秦川物联 | 2023-12-13 三 | 10.89 | 10.80 | 10.84 | 11.05 | 10.71 | 0.37% | 1.22% | 816444 | 888万 | 7.24 | 18.21 | -45.52 | 82 | 秦川物联 | 2023-12-12 二 | 10.96 | 10.89 | 10.80 | 11.00 | 10.67 | -0.83% | 1.30% | 868615 | 935万 | 7.22 | 18.14 | -45.35 | 83 | 秦川物联 | 2023-12-11 一 | 10.88 | 10.90 | 10.89 | 11.18 | 10.71 | -0.09% | 2.40% | 1601498 | 1744万 | 7.28 | 18.3 | -45.73 | 84 | 秦川物联 | 2023-12-08 五 | 11.00 | 11.00 | 10.90 | 11.19 | 10.88 | -0.91% | 1.73% | 1157902 | 1269万 | 7.28 | 18.31 | -45.77 | 85 | 秦川物联 | 2023-12-07 四 | 11.15 | 11.16 | 11.00 | 11.24 | 10.92 | -1.43% | 1.22% | 817732 | 903万 | 7.35 | 18.48 | -46.19 | 86 | 秦川物联 | 2023-12-06 三 | 11.03 | 11.04 | 11.16 | 11.27 | 11.00 | 1.09% | 1.02% | 683196 | 763万 | 7.46 | 18.75 | -46.86 | 87 | 秦川物联 | 2023-12-05 二 | 11.18 | 11.13 | 11.04 | 11.25 | 11.03 | -0.81% | 1.06% | 706378 | 783万 | 7.38 | 18.55 | -46.36 | 88 | 秦川物联 | 2023-12-04 一 | 11.14 | 11.13 | 11.13 | 11.35 | 11.11 | 0.00% | 1.83% | 1223307 | 1367万 | 7.44 | 18.7 | -46.74 | 89 | 秦川物联 | 2023-12-01 五 | 11.33 | 11.30 | 11.13 | 11.34 | 11.07 | -1.50% | 1.72% | 1150259 | 1286万 | 7.44 | 18.7 | -46.74 | 90 | 秦川物联 | 2023-11-30 四 | 11.22 | 11.33 | 11.30 | 11.40 | 11.17 | -0.26% | 1.23% | 821199 | 924万 | 7.55 | 18.98 | -47.45 | 91 | 秦川物联 | 2023-11-29 三 | 11.33 | 11.29 | 11.33 | 11.45 | 11.20 | 0.35% | 1.66% | 1108067 | 1258万 | 7.57 | 19.03 | -47.58 | 92 | 秦川物联 | 2023-11-28 二 | 11.14 | 11.12 | 11.29 | 11.31 | 11.02 | 1.53% | 1.65% | 1103708 | 1241万 | 7.55 | 18.97 | -47.41 | 93 | 秦川物联 | 2023-11-27 一 | 10.95 | 10.92 | 11.12 | 11.22 | 10.91 | 1.83% | 1.64% | 1092839 | 1210万 | 7.43 | 18.68 | -46.7 | 94 | 秦川物联 | 2023-11-24 五 | 11.11 | 11.07 | 10.92 | 11.14 | 10.87 | -1.36% | 0.82% | 546409 | 597万 | 7.3 | 18.35 | -45.86 | 95 | 秦川物联 | 2023-11-23 四 | 10.90 | 10.94 | 11.07 | 11.10 | 10.90 | 1.19% | 1.16% | 774463 | 853万 | 7.4 | 18.6 | -46.49 | 96 | 秦川物联 | 2023-11-22 三 | 11.18 | 11.13 | 10.94 | 11.18 | 10.90 | -1.71% | 1.36% | 909696 | 1003万 | 7.31 | 18.38 | -45.94 | 97 | 秦川物联 | 2023-11-21 二 | 11.21 | 11.24 | 11.13 | 11.27 | 10.95 | -0.98% | 0.84% | 561077 | 625万 | 7.44 | 18.7 | -46.74 | 98 | 秦川物联 | 2023-11-20 一 | 11.05 | 11.08 | 11.24 | 11.25 | 11.03 | 1.44% | 1.18% | 785339 | 876万 | 7.51 | 18.88 | -47.2 | 99 | 秦川物联 | 2023-11-17 五 | 11.11 | 11.06 | 11.08 | 11.17 | 11.00 | 0.18% | 0.85% | 569115 | 632万 | 7.41 | 18.61 | -46.53 | 100 | 秦川物联 | 2023-11-16 四 | 10.98 | 11.03 | 11.06 | 11.14 | 10.98 | 0.27% | 1.32% | 879881 | 974万 | 7.39 | 18.58 | -46.44 | 101 | 秦川物联 | 2023-11-15 三 | 11.11 | 11.07 | 11.03 | 11.15 | 10.95 | -0.36% | 1.03% | 686431 | 757万 | 7.37 | 18.53 | -46.32 | 102 | 秦川物联 | 2023-11-14 二 | 11.05 | 11.06 | 11.07 | 11.18 | 10.91 | 0.09% | 1.58% | 1053134 | 1162万 | 7.4 | 18.6 | -46.49 | 103 | 秦川物联 | 2023-11-13 一 | 10.90 | 10.82 | 11.06 | 11.07 | 10.85 | 2.22% | 1.61% | 1076648 | 1185万 | 7.39 | 18.58 | -46.44 | 104 | 秦川物联 | 2023-11-10 五 | 10.73 | 10.78 | 10.82 | 10.88 | 10.63 | 0.37% | 1.21% | 809798 | 877万 | 7.23 | 18.18 | -45.44 | 105 | 秦川物联 | 2023-11-09 四 | 10.80 | 10.84 | 10.78 | 10.92 | 10.70 | -0.55% | 0.69% | 462763 | 500万 | 7.2 | 18.11 | -45.27 | 106 | 秦川物联 | 2023-11-08 三 | 10.85 | 10.82 | 10.84 | 10.90 | 10.74 | 0.18% | 1.13% | 757059 | 819万 | 7.24 | 18.21 | -45.52 | 107 | 秦川物联 | 2023-11-07 二 | 10.71 | 10.77 | 10.82 | 10.87 | 10.66 | 0.46% | 1.18% | 790302 | 854万 | 7.23 | 18.18 | -45.44 | 108 | 秦川物联 | 2023-11-06 一 | 10.77 | 10.67 | 10.77 | 10.87 | 10.70 | 0.94% | 0.79% | 526820 | 567万 | 7.2 | 18.09 | -45.23 | 109 | 秦川物联 | 2023-11-03 五 | 10.68 | 10.62 | 10.67 | 10.81 | 10.60 | 0.47% | 0.91% | 608342 | 653万 | 7.13 | 17.93 | -44.81 | 110 | 秦川物联 | 2023-11-02 四 | 10.68 | 10.66 | 10.62 | 10.72 | 10.52 | -0.38% | 0.85% | 564899 | 601万 | 7.1 | 17.84 | -44.6 | 111 | 秦川物联 | 2023-11-01 三 | 10.51 | 10.45 | 10.66 | 10.69 | 10.34 | 2.01% | 1.21% | 806296 | 856万 | 7.12 | 17.91 | -44.76 | 112 | 秦川物联 | 2023-10-31 二 | 10.48 | 10.48 | 10.45 | 10.52 | 10.32 | -0.29% | 0.89% | 595368 | 620万 | 6.98 | 17.56 | -43.88 | 113 | 秦川物联 | 2023-10-30 一 | 10.30 | 10.18 | 10.48 | 10.54 | 10.18 | 2.95% | 1.45% | 969856 | 1009万 | 7 | 17.61 | -44.01 | 114 | 秦川物联 | 2023-10-27 五 | 10.11 | 10.11 | 10.18 | 10.21 | 10.00 | 0.69% | 1.00% | 666551 | 675万 | 6.8 | 17.1 | -42.75 | 115 | 秦川物联 | 2023-10-26 四 | 10.22 | 10.25 | 10.11 | 10.24 | 10.03 | -1.37% | 0.56% | 372065 | 376万 | 6.76 | 16.98 | -62.81 | 116 | 秦川物联 | 2023-10-25 三 | 10.17 | 10.12 | 10.25 | 10.38 | 10.15 | 1.28% | 0.66% | 438300 | 450万 | 6.85 | 17.22 | -63.68 | 117 | 秦川物联 | 2023-10-24 二 | 9.82 | 9.77 | 10.12 | 10.14 | 9.72 | 3.58% | 0.91% | 609251 | 610万 | 6.76 | 17 | -62.88 | 118 | 秦川物联 | 2023-10-23 一 | 10.02 | 9.98 | 9.77 | 10.02 | 9.70 | -2.10% | 1.04% | 693465 | 684万 | 6.53 | 16.41 | -60.7 | 119 | 秦川物联 | 2023-10-20 五 | 10.19 | 10.20 | 9.98 | 10.30 | 9.94 | -2.16% | 0.90% | 604041 | 609万 | 6.67 | 16.77 | -62.01 | 120 | 秦川物联 | 2023-10-19 四 | 10.19 | 10.17 | 10.20 | 10.43 | 10.10 | 0.29% | 0.69% | 459272 | 472万 | 6.82 | 17.14 | -63.37 | 121 | 秦川物联 | 2023-10-18 三 | 10.44 | 10.41 | 10.17 | 10.44 | 10.08 | -2.31% | 0.95% | 632273 | 644万 | 6.8 | 17.09 | -63.19 | 122 | 秦川物联 | 2023-10-17 二 | 10.44 | 10.46 | 10.41 | 10.51 | 10.35 | -0.48% | 0.63% | 419372 | 437万 | 6.96 | 17.49 | -64.68 | 123 | 秦川物联 | 2023-10-16 一 | 10.55 | 10.56 | 10.46 | 10.66 | 10.38 | -0.95% | 0.93% | 620302 | 647万 | 6.99 | 17.57 | -64.99 | 124 | 秦川物联 | 2023-10-13 五 | 10.66 | 10.70 | 10.56 | 10.66 | 10.45 | -1.31% | 0.89% | 592558 | 624万 | 7.06 | 17.74 | -65.61 | 125 | 秦川物联 | 2023-10-12 四 | 10.54 | 10.55 | 10.70 | 10.75 | 10.41 | 1.42% | 1.48% | 986009 | 1043万 | 7.15 | 17.98 | -66.48 | 126 | 秦川物联 | 2023-10-11 三 | 10.65 | 10.59 | 10.55 | 10.68 | 10.45 | -0.38% | 1.07% | 718239 | 759万 | 7.05 | 17.72 | -65.55 | 127 | 秦川物联 | 2023-10-10 二 | 10.61 | 10.70 | 10.59 | 10.84 | 10.52 | -1.03% | 0.93% | 621526 | 660万 | 7.08 | 17.79 | -65.8 | 128 | 秦川物联 | 2023-10-09 一 | 11.04 | 10.85 | 10.70 | 11.04 | 10.60 | -1.38% | 1.31% | 878330 | 946万 | 7.15 | 17.98 | -66.48 | 129 | 秦川物联 | 2023-09-28 四 | 10.61 | 10.58 | 10.85 | 10.97 | 10.58 | 2.55% | 1.82% | 1213874 | 1317万 | 7.25 | 18.23 | -67.41 | 130 | 秦川物联 | 2023-09-27 三 | 10.70 | 10.74 | 10.58 | 10.77 | 10.55 | -1.49% | 0.84% | 559702 | 596万 | 7.07 | 17.77 | -65.73 | 131 | 秦川物联 | 2023-09-26 二 | 10.67 | 10.69 | 10.74 | 10.80 | 10.55 | 0.47% | 1.04% | 697464 | 749万 | 7.18 | 18.04 | -66.73 | 132 | 秦川物联 | 2023-09-25 一 | 10.66 | 10.62 | 10.69 | 11.00 | 10.62 | 0.66% | 1.04% | 695166 | 747万 | 7.14 | 17.96 | -66.42 | 133 | 秦川物联 | 2023-09-22 五 | 10.36 | 10.34 | 10.62 | 10.66 | 10.29 | 2.71% | 1.19% | 794257 | 833万 | 7.1 | 17.84 | -65.98 | 134 | 秦川物联 | 2023-09-21 四 | 10.38 | 10.43 | 10.34 | 10.47 | 10.26 | -0.86% | 0.76% | 507913 | 526万 | 6.91 | 17.37 | -64.24 | 135 | 秦川物联 | 2023-09-20 三 | 10.40 | 10.42 | 10.43 | 10.60 | 10.40 | 0.10% | 0.65% | 431216 | 453万 | 6.97 | 17.52 | -64.8 | 136 | 秦川物联 | 2023-09-19 二 | 10.60 | 10.61 | 10.42 | 10.63 | 10.42 | -1.79% | 0.72% | 481649 | 505万 | 6.96 | 17.51 | -64.74 | 137 | 秦川物联 | 2023-09-18 一 | 10.47 | 10.47 | 10.61 | 10.78 | 10.41 | 1.34% | 0.93% | 621710 | 660万 | 7.09 | 17.82 | -65.92 | 138 | 秦川物联 | 2023-09-15 五 | 10.62 | 10.57 | 10.47 | 10.66 | 10.44 | -0.95% | 0.76% | 506128 | 532万 | 7 | 17.59 | -65.05 | 139 | 秦川物联 | 2023-09-14 四 | 10.58 | 10.67 | 10.57 | 10.75 | 10.45 | -0.94% | 0.99% | 664683 | 704万 | 7.06 | 17.76 | -65.67 | 140 | 秦川物联 | 2023-09-13 三 | 10.78 | 10.81 | 10.67 | 10.81 | 10.58 | -1.30% | 1.02% | 683179 | 728万 | 7.13 | 17.93 | -66.29 | 141 | 秦川物联 | 2023-09-12 二 | 10.77 | 10.76 | 10.81 | 10.83 | 10.62 | 0.46% | 1.10% | 737193 | 791万 | 7.22 | 18.16 | -67.16 | 142 | 秦川物联 | 2023-09-11 一 | 10.72 | 10.71 | 10.76 | 10.82 | 10.65 | 0.47% | 1.02% | 678779 | 730万 | 7.19 | 18.08 | -66.85 | 143 | 秦川物联 | 2023-09-08 五 | 10.66 | 10.67 | 10.71 | 10.79 | 10.63 | 0.37% | 0.79% | 527580 | 566万 | 7.16 | 17.99 | -66.54 | 144 | 秦川物联 | 2023-09-07 四 | 10.80 | 10.77 | 10.67 | 10.82 | 10.64 | -0.93% | 1.03% | 691150 | 741万 | 7.13 | 17.93 | -66.29 | 145 | 秦川物联 | 2023-09-06 三 | 10.77 | 10.75 | 10.77 | 10.85 | 10.70 | 0.19% | 0.85% | 568090 | 613万 | 7.2 | 18.09 | -66.92 | 146 | 秦川物联 | 2023-09-05 二 | 10.68 | 10.68 | 10.75 | 10.80 | 10.68 | 0.66% | 1.00% | 669961 | 720万 | 7.18 | 18.06 | -66.79 | 147 | 秦川物联 | 2023-09-04 一 | 10.78 | 10.68 | 10.68 | 10.78 | 10.60 | 0.00% | 1.14% | 764870 | 817万 | 7.14 | 17.94 | -66.36 | 148 | 秦川物联 | 2023-09-01 五 | 10.72 | 10.74 | 10.68 | 10.82 | 10.62 | -0.56% | 0.90% | 601734 | 644万 | 7.14 | 17.94 | -66.36 | 149 | 秦川物联 | 2023-08-31 四 | 10.72 | 10.64 | 10.74 | 10.78 | 10.64 | 0.94% | 1.59% | 1064504 | 1141万 | 7.18 | 18.04 | -66.73 | 150 | 秦川物联 | 2023-08-30 三 | 10.48 | 10.41 | 10.64 | 10.72 | 10.33 | 2.21% | 1.88% | 1254262 | 1335万 | 7.11 | 17.88 | -66.11 | 151 | 秦川物联 | 2023-08-29 二 | 9.72 | 9.81 | 10.41 | 10.45 | 9.72 | 6.12% | 1.86% | 1241759 | 1275万 | 6.96 | 17.49 | -64.68 | 152 | 秦川物联 | 2023-08-28 一 | 10.12 | 9.63 | 9.81 | 10.17 | 9.74 | 1.87% | 1.68% | 1124458 | 1125万 | 6.56 | 16.48 | -60.95 | 153 | 秦川物联 | 2023-08-25 五 | 9.74 | 9.84 | 9.63 | 9.85 | 9.60 | -2.13% | 1.08% | 722521 | 700万 | 6.44 | 16.18 | -59.83 | 154 | 秦川物联 | 2023-08-23 三 | 10.10 | 10.10 | 9.96 | 10.15 | 9.87 | -1.39% | 0.83% | 553663 | 555万 | 6.66 | 16.73 | -61.88 | 155 | 秦川物联 | 2023-08-22 二 | 10.28 | 10.32 | 10.10 | 10.39 | 9.95 | -2.13% | 1.32% | 879033 | 893万 | 6.75 | 16.97 | -62.75 |
|
行情刷新 | 流通股东
|