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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.05 | 9.22 | 9.03 | 9.18 | +1.44% | 0.54 | 1.57% |
| 2025-08-18 | 9.06 | 9.09 | 8.99 | 9.05 | +0.44% | 0.32 | 0.94% |
| 2025-08-15 | 8.97 | 9.05 | 8.91 | 9.01 | +0.22% | 0.42 | 1.24% |
| 2025-08-14 | 9.20 | 9.22 | 8.99 | 8.99 | -2.28% | 0.62 | 1.82% |
| 2025-08-13 | 9.36 | 9.46 | 9.18 | 9.20 | +0.11% | 0.75 | 2.14% |
| 2025-08-12 | 9.08 | 9.25 | 9.08 | 9.19 | +0.88% | 0.43 | 1.24% |
| 2025-08-11 | 9.06 | 9.12 | 9.00 | 9.11 | +0.77% | 0.39 | 1.15% |
| 2025-08-08 | 9.03 | 9.08 | 9.00 | 9.04 | +0.22% | 0.30 | 0.89% |
| 2025-08-07 | 9.03 | 9.10 | 9.02 | 9.02 | -0.33% | 0.29 | 0.85% |
| 2025-08-06 | 9.14 | 9.14 | 9.02 | 9.05 | -0.88% | 0.41 | 1.20% |
| 2025-08-05 | 9.10 | 9.20 | 9.04 | 9.13 | +0.88% | 0.41 | 1.18% |
| 2025-08-04 | 9.02 | 9.07 | 8.95 | 9.05 | -0.11% | 0.23 | 0.67% |
| 2025-08-01 | 9.05 | 9.13 | 9.02 | 9.06 | -0.11% | 0.22 | 0.64% |
| 2025-07-31 | 9.18 | 9.19 | 9.05 | 9.07 | -1.31% | 0.35 | 1.03% |
| 2025-07-30 | 9.08 | 9.21 | 9.05 | 9.19 | +1.10% | 0.42 | 1.21% |
| 2025-07-29 | 9.15 | 9.21 | 8.98 | 9.09 | -0.66% | 0.49 | 1.44% |
| 2025-07-28 | 9.24 | 9.24 | 9.15 | 9.15 | -0.54% | 0.28 | 0.82% |
| 2025-07-25 | 9.27 | 9.32 | 9.15 | 9.20 | -0.86% | 0.49 | 1.41% |
| 2025-07-24 | 9.13 | 9.31 | 9.03 | 9.28 | -0.11% | 0.79 | 2.29% |
| 2025-07-23 | 9.28 | 9.36 | 9.24 | 9.29 | +0.11% | 0.52 | 1.49% |