百大集团 sh.600865
10.39
+0.68%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.35 | 10.50 | 10.30 | 10.39 | +0.68% | 0.49 | 1.25% |
| 2026-05-21 | 10.62 | 10.83 | 10.29 | 10.32 | -3.37% | 0.66 | 1.66% |
| 2026-05-20 | 10.83 | 10.88 | 10.56 | 10.68 | -2.11% | 0.58 | 1.44% |
| 2026-05-19 | 11.03 | 11.17 | 10.80 | 10.91 | -0.91% | 0.57 | 1.39% |
| 2026-05-18 | 10.97 | 11.08 | 10.87 | 11.01 | +0.18% | 0.55 | 1.34% |
| 2026-05-15 | 11.20 | 11.24 | 10.93 | 10.99 | -2.31% | 0.91 | 2.19% |
| 2026-05-14 | 11.52 | 11.59 | 11.25 | 11.25 | -2.34% | 1.02 | 2.37% |
| 2026-05-13 | 11.54 | 11.64 | 11.41 | 11.52 | +0.09% | 0.69 | 1.59% |
| 2026-05-12 | 11.70 | 11.76 | 11.47 | 11.51 | -1.71% | 0.74 | 1.71% |
| 2026-05-11 | 11.75 | 11.76 | 11.60 | 11.71 | -0.34% | 0.78 | 1.78% |
| 2026-05-08 | 11.55 | 11.82 | 11.55 | 11.75 | +1.47% | 1.04 | 2.37% |
| 2026-05-07 | 11.56 | 11.70 | 11.51 | 11.58 | +0.43% | 1.00 | 2.29% |
| 2026-05-06 | 11.72 | 11.76 | 11.36 | 11.53 | +0.17% | 1.14 | 2.63% |
| 2026-04-30 | 11.29 | 11.77 | 11.29 | 11.51 | +2.58% | 1.76 | 4.04% |
| 2026-04-29 | 11.19 | 11.52 | 11.16 | 11.22 | +0.09% | 1.13 | 2.65% |
| 2026-04-28 | 11.49 | 11.62 | 11.06 | 11.21 | -3.69% | 1.77 | 4.16% |
| 2026-04-27 | 10.99 | 11.95 | 10.96 | 11.64 | +5.91% | 2.63 | 6.04% |
| 2026-04-24 | 11.28 | 11.40 | 10.89 | 10.99 | -3.85% | 1.32 | 3.17% |
| 2026-04-23 | 11.24 | 11.78 | 11.06 | 11.43 | +1.69% | 1.55 | 3.60% |
| 2026-04-22 | 11.34 | 11.40 | 11.16 | 11.24 | -1.66% | 0.61 | 1.45% |