| 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 | 2024-04-16 二 | 7.30 | 7.44 | 6.35 | 7.30 | 6.34 | -14.65% | 1.51% | 2543409 | 1677万 | 10.67 | 10.67 | -18.49 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 秦川物联 | 2024-04-22 一 | 7.10 | 7.19 | 7.03 | 7.20 | 6.85 | -2.23% | 0.31% | 527392 | 372万 | 11.81 | 11.81 | -20.47 | 6 | 秦川物联 | 2024-04-23 二 | 7.08 | 7.03 | 7.31 | 7.43 | 6.95 | 3.98% | 0.52% | 865459 | 629万 | 12.28 | 12.28 | -21.29 | 7 | 秦川物联 | 2024-04-24 三 | 7.33 | 7.31 | 7.61 | 7.71 | 7.33 | 4.10% | 0.47% | 795878 | 602万 | 12.78 | 12.78 | -22.16 | 8 | 秦川物联 | 2024-04-25 四 | 7.65 | 7.61 | 7.62 | 7.74 | 7.52 | 0.13% | 0.38% | 631330 | 484万 | 12.8 | 12.8 | -22.19 | 9 | 秦川物联 | 2024-04-26 五 | 7.92 | 7.62 | 7.70 | 7.99 | 7.62 | 1.05% | 0.67% | 1127916 | 873万 | 12.94 | 12.94 | -25.62 | 10 | 秦川物联 | 2024-04-29 一 | 7.70 | 7.70 | 8.27 | 8.34 | 7.70 | 7.40% | 0.90% | 1518996 | 1223万 | 13.89 | 13.89 | -27.51 | 11 | 秦川物联 | 2024-04-30 二 | 8.20 | 8.27 | 8.20 | 8.47 | 8.11 | -0.85% | 0.53% | 897203 | 739万 | 13.78 | 13.78 | -27.28 | 12 | 秦川物联 | 2024-05-06 一 | 8.25 | 8.20 | 8.74 | 8.87 | 8.25 | 6.59% | 1.05% | 1766780 | 1529万 | 14.68 | 14.68 | -29.08 | 13 | 秦川物联 | 2024-05-07 二 | 8.74 | 8.74 | 8.95 | 9.08 | 8.70 | 2.40% | 0.58% | 973543 | 869万 | 15.04 | 15.04 | -29.77 | 14 | 秦川物联 | 2024-05-08 三 | 9.00 | 8.95 | 8.66 | 9.03 | 8.57 | -3.24% | 0.52% | 869115 | 754万 | 14.55 | 14.55 | -28.81 | 15 | 秦川物联 | 2024-05-09 四 | 8.63 | 8.66 | 8.79 | 8.92 | 8.63 | 1.50% | 0.50% | 847372 | 749万 | 14.77 | 14.77 | -29.24 | 16 | 秦川物联 | 2024-05-10 五 | 8.77 | 8.79 | 8.46 | 8.96 | 8.45 | -3.75% | 0.53% | 885597 | 763万 | 14.21 | 14.21 | -28.14 | 17 | 秦川物联 | 2024-05-13 一 | 8.46 | 8.46 | 8.39 | 8.51 | 8.21 | -0.83% | 0.48% | 802677 | 672万 | 14.1 | 14.1 | -27.91 | 18 | 秦川物联 | 2024-05-14 二 | 8.38 | 8.39 | 8.44 | 8.76 | 8.36 | 0.60% | 0.45% | 749560 | 639万 | 14.18 | 14.18 | -28.08 | 19 | 秦川物联 | 2024-05-15 三 | 8.44 | 8.44 | 8.37 | 8.75 | 8.30 | -0.83% | 0.54% | 912279 | 775万 | 14.06 | 14.06 | -27.84 | 20 | 秦川物联 | 2024-05-16 四 | 8.33 | 8.37 | 8.47 | 8.61 | 8.33 | 1.19% | 0.26% | 437905 | 372万 | 14.23 | 14.23 | -28.18 | 21 | 秦川物联 | 2024-05-17 五 | 8.46 | 8.47 | 8.60 | 8.61 | 8.39 | 1.53% | 0.40% | 672950 | 575万 | 14.45 | 14.45 | -28.61 | 22 | 秦川物联 | 2024-05-20 一 | 8.56 | 8.60 | 8.74 | 8.84 | 8.53 | 1.63% | 0.40% | 664318 | 580万 | 14.68 | 14.68 | -29.08 | 23 | 秦川物联 | 2024-05-21 二 | 8.68 | 8.74 | 8.73 | 8.80 | 8.50 | -0.11% | 0.26% | 438023 | 380万 | 14.67 | 14.67 | -29.04 | 24 | 秦川物联 | 2024-05-22 三 | 8.70 | 8.73 | 8.68 | 8.89 | 8.58 | -0.57% | 0.33% | 559566 | 487万 | 14.58 | 14.58 | -28.88 | 25 | 秦川物联 | 2024-05-23 四 | 8.68 | 8.68 | 8.49 | 8.82 | 8.42 | -2.19% | 0.39% | 662039 | 569万 | 14.26 | 14.26 | -28.24 | 26 | 秦川物联 | 2024-05-24 五 | 8.45 | 8.49 | 8.66 | 8.82 | 8.30 | 2.00% | 0.61% | 1032402 | 888万 | 14.55 | 14.55 | -28.81 | 27 | 秦川物联 | 2024-05-27 一 | 8.57 | 8.66 | 8.45 | 8.77 | 8.33 | -2.42% | 0.52% | 869693 | 736万 | 14.2 | 14.2 | -28.11 | 28 | 秦川物联 | 2024-05-28 二 | 8.44 | 8.45 | 8.41 | 8.60 | 8.36 | -0.47% | 0.36% | 606115 | 513万 | 14.13 | 14.13 | -27.98 | 29 | 秦川物联 | 2024-05-29 三 | 8.34 | 8.41 | 8.57 | 8.68 | 8.34 | 1.90% | 0.30% | 504507 | 432万 | 14.4 | 14.4 | -28.51 | 30 | 秦川物联 | 2024-05-30 四 | 8.52 | 8.57 | 8.36 | 8.55 | 8.31 | -2.45% | 0.30% | 500944 | 422万 | 14.04 | 14.04 | -27.81 | 31 | 秦川物联 | 2024-05-31 五 | 8.38 | 8.36 | 8.57 | 8.66 | 8.31 | 2.51% | 0.45% | 760556 | 650万 | 14.4 | 14.4 | -28.51 | 32 | 秦川物联 | 2024-06-03 一 | 8.54 | 8.57 | 7.97 | 8.59 | 7.89 | -7.00% | 1.29% | 2168137 | 1761万 | 13.39 | 13.39 | -26.51 | 33 | 秦川物联 | 2024-06-04 二 | 7.99 | 7.97 | 8.03 | 8.06 | 7.61 | 0.75% | 1.03% | 1723146 | 1347万 | 13.49 | 13.49 | -26.71 | 34 | 秦川物联 | 2024-06-05 三 | 7.98 | 8.03 | 7.79 | 8.04 | 7.68 | -2.99% | 0.48% | 804882 | 630万 | 13.09 | 13.09 | -25.92 | 35 | 秦川物联 | 2024-06-06 四 | 7.77 | 7.79 | 7.29 | 7.93 | 7.17 | -6.42% | 0.66% | 1112025 | 830万 | 12.25 | 12.25 | -24.25 | 36 | 秦川物联 | 2024-06-07 五 | 7.28 | 7.29 | 7.62 | 7.74 | 7.28 | 4.53% | 0.51% | 864948 | 654万 | 12.8 | 12.8 | -25.35 | 37 | 秦川物联 | 2024-06-11 二 | 7.65 | 7.62 | 7.78 | 7.80 | 7.32 | 2.10% | 0.47% | 794152 | 602万 | 13.07 | 13.07 | -25.88 | 38 | 秦川物联 | 2024-06-12 三 | 7.81 | 7.78 | 7.83 | 7.95 | 7.74 | 0.64% | 0.42% | 704773 | 554万 | 13.15 | 13.15 | -26.05 | 39 | 秦川物联 | 2024-06-13 四 | 7.83 | 7.83 | 8.00 | 8.14 | 7.67 | 2.17% | 0.71% | 1192748 | 944万 | 13.44 | 13.44 | -26.61 | 40 | 秦川物联 | 2024-06-14 五 | 7.97 | 8.00 | 8.00 | 8.02 | 7.80 | 0.00% | 0.37% | 625911 | 496万 | 13.44 | 13.44 | -26.61 | 41 | 秦川物联 | 2024-06-17 一 | 7.88 | 8.00 | 7.88 | 7.98 | 7.80 | -1.50% | 0.32% | 537029 | 422万 | 13.24 | 13.24 | -26.21 | 42 | 秦川物联 | 2024-06-18 二 | 7.88 | 7.88 | 8.13 | 8.37 | 7.79 | 3.17% | 0.47% | 792011 | 641万 | 13.66 | 13.66 | -27.05 | 43 | 秦川物联 | 2024-06-19 三 | 8.17 | 8.13 | 8.10 | 8.30 | 8.03 | -0.37% | 0.33% | 556787 | 453万 | 13.61 | 13.61 | -26.95 | 44 | 秦川物联 | 2024-06-20 四 | 8.03 | 8.10 | 8.28 | 8.41 | 7.98 | 2.22% | 0.88% | 1470609 | 1213万 | 13.91 | 13.91 | -27.55 | 45 | 秦川物联 | 2024-06-21 五 | 8.20 | 8.28 | 8.03 | 8.23 | 7.93 | -3.02% | 0.43% | 716270 | 576万 | 13.49 | 13.49 | -26.71 | 46 | 秦川物联 | 2024-06-24 一 | 8.03 | 8.03 | 7.76 | 8.05 | 7.75 | -3.36% | 0.38% | 642363 | 506万 | 13.04 | 13.04 | -25.82 | 47 | 秦川物联 | 2024-06-25 二 | 7.73 | 7.76 | 7.85 | 7.99 | 7.70 | 1.16% | 0.38% | 645171 | 507万 | 13.19 | 13.19 | -26.11 | 48 | 秦川物联 | 2024-06-26 三 | 7.83 | 7.85 | 8.19 | 8.21 | 7.70 | 4.33% | 0.37% | 623281 | 497万 | 13.76 | 13.76 | -27.25 | 49 | 秦川物联 | 2024-06-27 四 | 8.18 | 8.19 | 7.95 | 8.34 | 7.92 | -2.93% | 0.46% | 773239 | 631万 | 13.36 | 13.36 | -26.45 | 50 | 秦川物联 | 2024-06-28 五 | 7.91 | 7.95 | 7.99 | 8.19 | 7.90 | 0.50% | 0.52% | 880005 | 710万 | 13.42 | 13.42 | -26.58 | 51 | 秦川物联 | 2024-07-01 一 | 7.99 | 7.99 | 7.77 | 8.05 | 7.67 | -2.75% | 0.47% | 792103 | 617万 | 13.05 | 13.05 | -25.85 | 52 | 秦川物联 | 2024-07-02 二 | 7.80 | 7.77 | 7.77 | 7.87 | 7.70 | 0.00% | 0.30% | 510024 | 397万 | 13.05 | 13.05 | -25.85 | 53 | 秦川物联 | 2024-07-03 三 | 7.70 | 7.77 | 7.64 | 7.87 | 7.61 | -1.67% | 0.45% | 761215 | 587万 | 12.84 | 12.84 | -25.42 | 54 | 秦川物联 | 2024-07-04 四 | 7.63 | 7.64 | 7.43 | 7.73 | 7.37 | -2.75% | 0.32% | 539309 | 406万 | 12.48 | 12.48 | -24.72 | 55 | 秦川物联 | 2024-07-05 五 | 7.40 | 7.43 | 7.50 | 7.57 | 7.29 | 0.94% | 0.27% | 446755 | 332万 | 12.6 | 12.6 | -24.95 | 56 | 秦川物联 | 2024-07-08 一 | 7.50 | 7.50 | 7.22 | 7.50 | 7.17 | -3.73% | 0.31% | 524780 | 382万 | 12.13 | 12.13 | -24.02 | 57 | 秦川物联 | 2024-07-09 二 | 7.20 | 7.22 | 7.35 | 7.35 | 7.05 | 1.80% | 0.34% | 563853 | 406万 | 12.35 | 12.35 | -24.45 | 58 | 秦川物联 | 2024-07-10 三 | 7.36 | 7.35 | 7.22 | 7.38 | 7.15 | -1.77% | 0.29% | 492819 | 358万 | 12.13 | 12.13 | -24.02 | 59 | 秦川物联 | 2024-07-11 四 | 7.22 | 7.22 | 7.47 | 7.49 | 7.22 | 3.46% | 0.40% | 667454 | 494万 | 12.55 | 12.55 | -24.85 | 60 | 秦川物联 | 2024-07-12 五 | 7.47 | 7.47 | 7.46 | 7.63 | 7.38 | -0.13% | 0.28% | 469795 | 354万 | 12.53 | 12.53 | -24.82 | 61 | 秦川物联 | 2024-07-15 一 | 7.44 | 7.46 | 7.26 | 7.48 | 7.21 | -2.68% | 0.27% | 445742 | 325万 | 12.2 | 12.2 | -24.15 | 62 | 秦川物联 | 2024-07-16 二 | 7.20 | 7.26 | 7.26 | 7.34 | 7.15 | 0.00% | 0.31% | 515837 | 374万 | 12.2 | 12.2 | -24.15 | 63 | 秦川物联 | 2024-07-17 三 | 7.26 | 7.26 | 7.10 | 7.29 | 7.07 | -2.20% | 0.22% | 370841 | 264万 | 11.93 | 11.93 | -23.62 | 64 | 秦川物联 | 2024-07-18 四 | 7.05 | 7.10 | 6.95 | 7.09 | 6.83 | -2.11% | 0.38% | 640901 | 444万 | 11.68 | 11.68 | -23.12 | 65 | 秦川物联 | 2024-07-19 五 | 6.98 | 6.95 | 7.14 | 7.22 | 6.94 | 2.73% | 0.35% | 584405 | 414万 | 12 | 12 | -23.75 | 66 | 秦川物联 | 2024-07-22 一 | 7.09 | 7.14 | 7.24 | 7.28 | 7.09 | 1.40% | 0.24% | 409312 | 295万 | 12.16 | 12.16 | -24.09 | 67 | 秦川物联 | 2024-07-23 二 | 7.24 | 7.24 | 7.11 | 7.34 | 7.11 | -1.80% | 0.26% | 433824 | 314万 | 11.94 | 11.94 | -23.65 | 68 | 秦川物联 | 2024-07-24 三 | 7.11 | 7.11 | 7.01 | 7.18 | 7.00 | -1.41% | 0.44% | 735911 | 520万 | 11.78 | 11.78 | -23.32 | 69 | 秦川物联 | 2024-07-25 四 | 7.01 | 7.01 | 7.08 | 7.22 | 6.88 | 1.00% | 0.30% | 512042 | 360万 | 11.89 | 11.89 | -23.55 | 70 | 秦川物联 | 2024-07-26 五 | 7.08 | 7.08 | 7.19 | 7.22 | 7.06 | 1.55% | 0.25% | 427266 | 306万 | 12.08 | 12.08 | -23.92 | 71 | 秦川物联 | 2024-07-29 一 | 7.14 | 7.19 | 7.19 | 7.25 | 7.08 | 0.00% | 0.33% | 546937 | 393万 | 12.08 | 12.08 | -23.92 | 72 | 秦川物联 | 2024-07-30 二 | 7.18 | 7.19 | 7.22 | 7.29 | 7.10 | 0.42% | 0.20% | 332514 | 239万 | 12.13 | 12.13 | -24.02 | 73 | 秦川物联 | 2024-07-31 三 | 7.29 | 7.22 | 7.36 | 7.37 | 7.13 | 1.94% | 0.34% | 572414 | 417万 | 12.36 | 12.36 | -24.48 | 74 | 秦川物联 | 2024-08-01 四 | 7.36 | 7.36 | 7.44 | 7.50 | 7.28 | 1.09% | 0.28% | 476640 | 354万 | 12.5 | 12.5 | -24.75 | 75 | 秦川物联 | 2024-08-02 五 | 7.44 | 7.44 | 7.31 | 7.44 | 7.28 | -1.75% | 0.24% | 410144 | 302万 | 12.28 | 12.28 | -24.32 | 76 | 秦川物联 | 2024-08-05 一 | 7.38 | 7.31 | 7.03 | 7.38 | 7.02 | -3.83% | 0.44% | 732967 | 527万 | 11.81 | 11.81 | -23.39 | 77 | 秦川物联 | 2024-08-06 二 | 7.09 | 7.03 | 7.26 | 7.27 | 7.08 | 3.27% | 0.39% | 655641 | 472万 | 12.2 | 12.2 | -24.15 | 78 | 秦川物联 | 2024-08-07 三 | 7.21 | 7.26 | 7.27 | 7.37 | 7.18 | 0.14% | 0.32% | 529945 | 385万 | 12.21 | 12.21 | -24.19 | 79 | 秦川物联 | 2024-08-08 四 | 7.28 | 7.27 | 7.26 | 7.30 | 7.10 | -0.14% | 0.26% | 444119 | 320万 | 12.2 | 12.2 | -24.15 | 80 | 秦川物联 | 2024-08-09 五 | 7.29 | 7.26 | 7.14 | 7.38 | 7.11 | -1.65% | 0.31% | 517833 | 372万 | 12 | 12 | -23.75 | 81 | 秦川物联 | 2024-08-12 一 | 7.10 | 7.14 | 7.06 | 7.16 | 7.04 | -1.12% | 0.28% | 475214 | 337万 | 11.86 | 11.86 | -23.49 | 82 | 秦川物联 | 2024-08-13 二 | 7.05 | 7.06 | 7.24 | 7.24 | 7.01 | 2.55% | 0.41% | 687407 | 491万 | 12.16 | 12.16 | -24.09 | 83 | 秦川物联 | 2024-08-14 三 | 7.23 | 7.24 | 7.21 | 7.33 | 7.17 | -0.41% | 0.23% | 394018 | 285万 | 12.11 | 12.11 | -23.99 | 84 | 秦川物联 | 2024-08-15 四 | 7.28 | 7.21 | 7.25 | 7.32 | 7.05 | 0.55% | 0.34% | 574807 | 413万 | 12.18 | 12.18 | -24.12 | 85 | 秦川物联 | 2024-08-16 五 | 7.25 | 7.25 | 7.21 | 7.31 | 7.19 | -0.55% | 0.29% | 489981 | 355万 | 12.11 | 12.11 | -23.99 | 86 | 秦川物联 | 2024-08-19 一 | 7.18 | 7.21 | 7.17 | 7.24 | 7.08 | -0.55% | 0.26% | 435387 | 312万 | 12.05 | 12.05 | -23.85 | 87 | 秦川物联 | 2024-08-20 二 | 7.18 | 7.17 | 7.05 | 7.20 | 6.99 | -1.67% | 0.42% | 705078 | 497万 | 11.84 | 11.84 | -23.45 | 88 | 秦川物联 | 2024-08-21 三 | 7.00 | 7.05 | 7.05 | 7.09 | 6.95 | 0.00% | 0.19% | 325578 | 229万 | 11.84 | 11.84 | -23.45 | 89 | 秦川物联 | 2024-08-22 四 | 7.08 | 7.05 | 6.97 | 7.08 | 6.86 | -1.13% | 0.19% | 324398 | 226万 | 11.71 | 11.71 | -23.19 | 90 | 秦川物联 | 2024-08-23 五 | 6.98 | 6.97 | 6.82 | 6.98 | 6.78 | -2.15% | 0.29% | 492485 | 337万 | 11.46 | 11.46 | -22.69 | 91 | 秦川物联 | 2024-08-26 一 | 6.88 | 6.82 | 6.92 | 6.99 | 6.77 | 1.47% | 0.29% | 481219 | 333万 | 11.63 | 11.63 | -23.02 | 92 | 秦川物联 | 2024-08-27 二 | 6.88 | 6.92 | 6.80 | 6.92 | 6.75 | -1.73% | 0.25% | 414408 | 282万 | 11.42 | 11.42 | -25.78 | 93 | 秦川物联 | 2024-08-28 三 | 6.77 | 6.80 | 6.80 | 6.94 | 6.63 | 0.00% | 0.36% | 611703 | 415万 | 11.42 | 11.42 | -25.78 | 94 | 秦川物联 | 2024-08-29 四 | 6.86 | 6.80 | 6.77 | 6.86 | 6.62 | -0.44% | 0.35% | 580395 | 390万 | 11.37 | 11.37 | -25.66 | 95 | 秦川物联 | 2024-08-30 五 | 6.80 | 6.77 | 6.89 | 6.97 | 6.74 | 1.77% | 0.37% | 613914 | 423万 | 11.58 | 11.58 | -26.12 | 96 | 秦川物联 | 2024-09-02 一 | 6.95 | 6.89 | 6.74 | 6.95 | 6.72 | -2.18% | 0.41% | 684470 | 468万 | 11.32 | 11.32 | -25.55 | 97 | 秦川物联 | 2024-09-03 二 | 6.77 | 6.74 | 6.74 | 6.86 | 6.70 | 0.00% | 0.37% | 627086 | 425万 | 11.32 | 11.32 | -25.55 | 98 | 秦川物联 | 2024-09-04 三 | 6.67 | 6.74 | 6.55 | 6.76 | 6.53 | -2.82% | 0.53% | 883294 | 586万 | 11 | 11 | -24.83 | 99 | 秦川物联 | 2024-09-05 四 | 6.58 | 6.55 | 6.62 | 6.68 | 6.55 | 1.07% | 0.42% | 707347 | 469万 | 11.12 | 11.12 | -25.09 | 100 | 秦川物联 | 2024-09-06 五 | 6.65 | 6.62 | 6.41 | 6.65 | 6.34 | -3.17% | 0.51% | 850861 | 552万 | 10.77 | 10.77 | -24.3 | 101 | 秦川物联 | 2024-09-09 一 | 6.45 | 6.41 | 6.48 | 6.54 | 6.31 | 1.09% | 0.33% | 552067 | 357万 | 10.89 | 10.89 | -24.56 | 102 | 秦川物联 | 2024-09-10 二 | 6.47 | 6.48 | 6.57 | 6.60 | 6.37 | 1.39% | 0.38% | 644442 | 419万 | 11.04 | 11.04 | -24.9 | 103 | 秦川物联 | 2024-09-11 三 | 6.52 | 6.57 | 6.56 | 6.62 | 6.48 | -0.15% | 0.28% | 476620 | 312万 | 11.02 | 11.02 | -24.87 | 104 | 秦川物联 | 2024-09-12 四 | 6.66 | 6.56 | 6.66 | 6.79 | 6.64 | 1.52% | 0.35% | 586291 | 393万 | 11.19 | 11.19 | -25.25 | 105 | 秦川物联 | 2024-09-13 五 | 6.66 | 6.66 | 6.51 | 6.67 | 6.48 | -2.25% | 0.26% | 437046 | 288万 | 10.94 | 10.94 | -24.68 | 106 | 秦川物联 | 2024-09-18 三 | 6.51 | 6.51 | 6.46 | 6.51 | 6.32 | -0.77% | 0.35% | 592109 | 380万 | 10.85 | 10.85 | -24.49 | 107 | 秦川物联 | 2024-09-19 四 | 6.46 | 6.46 | 6.76 | 6.78 | 6.43 | 4.64% | 0.49% | 826337 | 549万 | 11.36 | 11.36 | -25.62 | 108 | 秦川物联 | 2024-09-20 五 | 6.80 | 6.76 | 6.75 | 6.80 | 6.70 | -0.15% | 0.26% | 440139 | 297万 | 11.34 | 11.34 | -25.59 | 109 | 秦川物联 | 2024-09-23 一 | 6.77 | 6.75 | 6.93 | 6.97 | 6.66 | 2.67% | 0.31% | 529119 | 365万 | 11.64 | 11.64 | -26.27 | 110 | 秦川物联 | 2024-09-24 二 | 6.96 | 6.93 | 7.19 | 7.19 | 6.90 | 3.75% | 0.49% | 827572 | 587万 | 12.08 | 12.08 | -27.25 | 111 | 秦川物联 | 2024-09-25 三 | 7.26 | 7.19 | 7.26 | 7.36 | 7.19 | 0.97% | 0.47% | 783018 | 569万 | 12.2 | 12.2 | -27.52 | 112 | 秦川物联 | 2024-09-26 四 | 8.71 | 7.26 | 8.71 | 8.71 | 8.71 | 19.97% | 0.67% | 1127839 | 982万 | 14.63 | 14.63 | -33.02 | 113 | 秦川物联 | 2024-09-27 五 | 10.45 | 8.71 | 10.41 | 10.45 | 9.51 | 19.52% | 4.84% | 8124772 | 8204万 | 17.49 | 17.49 | -39.46 | 114 | 秦川物联 | 2024-09-30 一 | 10.20 | 10.41 | 11.77 | 12.42 | 10.10 | 13.06% | 5.88% | 9875361 | 10861万 | 19.77 | 19.77 | -44.62 | 115 | 秦川物联 | 2024-10-08 二 | 13.56 | 11.77 | 12.45 | 13.99 | 11.93 | 5.78% | 6.21% | 10438614 | 13346万 | 20.92 | 20.92 | -47.19 | 116 | 秦川物联 | 2024-10-09 三 | 11.80 | 12.45 | 10.01 | 11.83 | 10.00 | -19.60% | 3.94% | 6615292 | 7182万 | 16.82 | 16.82 | -37.94 | 117 | 秦川物联 | 2024-10-10 四 | 10.08 | 10.01 | 9.82 | 10.40 | 9.80 | -1.90% | 1.80% | 3029689 | 3049万 | 16.5 | 16.5 | -37.22 | 118 | 秦川物联 | 2024-10-11 五 | 9.82 | 9.82 | 10.09 | 10.10 | 9.52 | 2.75% | 1.60% | 2686298 | 2636万 | 16.95 | 16.95 | -38.25 | 119 | 秦川物联 | 2024-10-14 一 | 10.49 | 10.09 | 10.50 | 10.56 | 9.81 | 4.06% | 2.47% | 4148309 | 4276万 | 17.64 | 17.64 | -39.8 | 120 | 秦川物联 | 2024-10-15 二 | 10.49 | 10.50 | 10.58 | 11.29 | 10.30 | 0.76% | 2.94% | 4937701 | 5316万 | 17.77 | 17.77 | -40.1 | 121 | 秦川物联 | 2024-10-16 三 | 10.54 | 10.58 | 11.60 | 11.77 | 10.50 | 9.64% | 3.93% | 6598945 | 7428万 | 19.49 | 19.49 | -43.97 | 122 | 秦川物联 | 2024-10-17 四 | 11.98 | 11.60 | 10.97 | 12.26 | 10.81 | -5.43% | 4.32% | 7250889 | 8347万 | 18.43 | 18.43 | -41.58 | 123 | 秦川物联 | 2024-10-18 五 | 10.95 | 10.97 | 11.36 | 11.58 | 10.80 | 3.56% | 3.64% | 6121984 | 6915万 | 19.08 | 19.08 | -43.06 | 124 | 秦川物联 | 2024-10-21 一 | 11.37 | 11.36 | 11.48 | 11.86 | 11.25 | 1.06% | 3.38% | 5683494 | 6552万 | 19.29 | 19.29 | -43.52 | 125 | 秦川物联 | 2024-10-22 二 | 11.55 | 11.48 | 11.27 | 11.61 | 11.15 | -1.83% | 2.29% | 3852275 | 4368万 | 18.93 | 18.93 | -42.72 | 126 | 秦川物联 | 2024-10-23 三 | 11.22 | 11.27 | 11.68 | 12.25 | 11.18 | 3.64% | 3.56% | 5972910 | 7001万 | 19.62 | 19.62 | -44.27 | 127 | 秦川物联 | 2024-10-24 四 | 11.99 | 11.68 | 11.50 | 12.46 | 11.26 | -1.54% | 3.29% | 5521759 | 6473万 | 19.32 | 19.32 | -43.59 | 128 | 秦川物联 | 2024-10-25 五 | 11.46 | 11.50 | 11.97 | 12.00 | 11.35 | 4.09% | 2.85% | 4781970 | 5637万 | 20.11 | 20.11 | -45.37 | 129 | 秦川物联 | 2024-10-28 一 | 12.60 | 11.97 | 12.93 | 12.97 | 12.23 | 8.02% | 4.37% | 7339156 | 9234万 | 21.72 | 21.72 | -49.01 | 130 | 秦川物联 | 2024-10-29 二 | 12.77 | 12.93 | 11.95 | 12.80 | 11.87 | -7.58% | 4.06% | 6818592 | 8306万 | 20.08 | 20.08 | -35.39 | 131 | 秦川物联 | 2024-10-30 三 | 11.90 | 11.95 | 11.91 | 12.12 | 11.16 | -0.33% | 4.06% | 6824754 | 7954万 | 20.01 | 20.01 | -35.27 | 132 | 秦川物联 | 2024-10-31 四 | 11.96 | 11.91 | 11.59 | 11.96 | 11.51 | -2.69% | 2.59% | 4358824 | 5091万 | 19.47 | 19.47 | -34.33 | 133 | 秦川物联 | 2024-11-01 五 | 11.59 | 11.59 | 10.72 | 11.99 | 10.69 | -7.51% | 2.78% | 4666018 | 5222万 | 18.01 | 18.01 | -31.75 | 134 | 秦川物联 | 2024-11-04 一 | 10.72 | 10.72 | 10.77 | 10.82 | 10.50 | 0.47% | 1.22% | 2042125 | 2183万 | 18.09 | 18.09 | -31.9 | 135 | 秦川物联 | 2024-11-05 二 | 10.63 | 10.77 | 11.02 | 11.08 | 10.63 | 2.32% | 1.74% | 2928261 | 3189万 | 18.51 | 18.51 | -32.64 | 136 | 秦川物联 | 2024-11-06 三 | 11.13 | 11.02 | 10.90 | 11.25 | 10.75 | -1.09% | 1.81% | 3046423 | 3339万 | 18.31 | 18.31 | -32.28 | 137 | 秦川物联 | 2024-11-07 四 | 10.82 | 10.90 | 11.05 | 11.10 | 10.78 | 1.38% | 1.39% | 2327156 | 2557万 | 18.56 | 18.56 | -32.73 | 138 | 秦川物联 | 2024-11-08 五 | 11.25 | 11.05 | 11.54 | 11.94 | 11.12 | 4.43% | 2.53% | 4243914 | 4873万 | 19.39 | 19.39 | -34.18 | 139 | 秦川物联 | 2024-11-11 一 | 11.54 | 11.54 | 12.55 | 12.82 | 11.48 | 8.75% | 3.42% | 5738027 | 6957万 | 21.08 | 21.08 | -37.17 | 140 | 秦川物联 | 2024-11-12 二 | 12.80 | 12.55 | 11.75 | 12.80 | 11.58 | -6.37% | 3.53% | 5922241 | 7038万 | 19.74 | 19.74 | -34.8 | 141 | 秦川物联 | 2024-11-13 三 | 11.66 | 11.75 | 11.68 | 11.99 | 11.43 | -0.60% | 1.61% | 2701764 | 3153万 | 19.62 | 19.62 | -34.59 | 142 | 秦川物联 | 2024-11-14 四 | 11.77 | 11.68 | 11.23 | 11.80 | 11.12 | -3.85% | 1.19% | 1994500 | 2272万 | 18.87 | 18.87 | -33.26 | 143 | 秦川物联 | 2024-11-15 五 | 11.22 | 11.23 | 10.75 | 11.37 | 10.71 | -4.27% | 1.08% | 1820760 | 2012万 | 18.06 | 18.06 | -31.84 | 144 | 秦川物联 | 2024-11-18 一 | 10.87 | 10.75 | 10.48 | 10.99 | 10.32 | -2.51% | 1.24% | 2082657 | 2204万 | 17.61 | 17.61 | -31.04 | 145 | 秦川物联 | 2024-11-19 二 | 10.41 | 10.48 | 10.75 | 10.78 | 10.37 | 2.58% | 0.95% | 1595924 | 1687万 | 18.06 | 18.06 | -31.84 | 146 | 秦川物联 | 2024-11-20 三 | 10.76 | 10.75 | 10.84 | 10.93 | 10.73 | 0.84% | 0.73% | 1230758 | 1334万 | 18.21 | 18.21 | -32.1 | 147 | 秦川物联 | 2024-11-21 四 | 10.88 | 10.84 | 10.87 | 10.98 | 10.73 | 0.28% | 0.76% | 1280482 | 1390万 | 18.26 | 18.26 | -32.19 | 148 | 秦川物联 | 2024-11-22 五 | 10.91 | 10.87 | 10.25 | 10.97 | 10.25 | -5.70% | 1.02% | 1709116 | 1813万 | 17.22 | 17.22 | -30.36 |
|
行情刷新 | 流通股东
|