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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.33 | 9.34 | 9.21 | 9.28 | -0.32% | 0.39 | 1.12% |
| 2025-07-21 | 9.18 | 9.37 | 9.17 | 9.31 | +1.09% | 0.58 | 1.66% |
| 2025-07-18 | 9.21 | 9.28 | 9.17 | 9.21 | -0.65% | 0.40 | 1.16% |
| 2025-07-17 | 9.20 | 9.42 | 9.19 | 9.27 | +0.76% | 0.60 | 1.71% |
| 2025-07-16 | 9.12 | 9.23 | 9.10 | 9.20 | +0.77% | 0.36 | 1.04% |
| 2025-07-15 | 9.26 | 9.27 | 9.06 | 9.13 | -1.51% | 0.58 | 1.70% |
| 2025-07-14 | 9.40 | 9.45 | 9.21 | 9.27 | -0.86% | 0.77 | 2.20% |
| 2025-07-11 | 9.60 | 9.66 | 9.23 | 9.35 | +1.74% | 1.56 | 4.41% |
| 2025-07-10 | 9.06 | 9.19 | 9.04 | 9.19 | +1.43% | 0.51 | 1.48% |
| 2025-07-09 | 9.10 | 9.14 | 9.05 | 9.06 | -0.66% | 0.29 | 0.86% |
| 2025-07-08 | 9.06 | 9.14 | 9.02 | 9.12 | +0.66% | 0.34 | 0.99% |
| 2025-07-07 | 8.91 | 9.06 | 8.91 | 9.06 | +1.23% | 0.31 | 0.92% |
| 2025-07-04 | 9.02 | 9.03 | 8.93 | 8.95 | -0.89% | 0.29 | 0.86% |
| 2025-07-03 | 9.00 | 9.05 | 8.98 | 9.03 | +0.22% | 0.22 | 0.65% |
| 2025-07-02 | 9.02 | 9.05 | 8.96 | 9.01 | -0.11% | 0.27 | 0.79% |
| 2025-07-01 | 8.98 | 9.04 | 8.93 | 9.02 | +0.33% | 0.35 | 1.03% |
| 2025-06-30 | 9.00 | 9.05 | 8.96 | 8.99 | -0.11% | 0.34 | 1.01% |
| 2025-06-27 | 9.10 | 9.14 | 8.96 | 9.00 | -0.77% | 0.56 | 1.64% |
| 2025-06-26 | 9.04 | 9.17 | 8.93 | 9.07 | +1.11% | 0.79 | 2.33% |
| 2025-06-25 | 9.03 | 9.10 | 8.93 | 8.97 | +0.22% | 0.53 | 1.56% |