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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.78 | 8.97 | 8.75 | 8.95 | +1.59% | 0.39 | 1.17% |
| 2025-06-23 | 8.56 | 8.81 | 8.53 | 8.81 | +2.09% | 0.35 | 1.05% |
| 2025-06-20 | 8.52 | 8.65 | 8.52 | 8.63 | +0.70% | 0.28 | 0.85% |
| 2025-06-19 | 8.80 | 8.83 | 8.54 | 8.57 | -2.61% | 0.41 | 1.26% |
| 2025-06-18 | 8.86 | 8.89 | 8.73 | 8.80 | -1.23% | 0.38 | 1.16% |
| 2025-06-17 | 8.87 | 9.07 | 8.85 | 8.91 | +0.56% | 0.52 | 1.53% |
| 2025-06-16 | 8.78 | 8.99 | 8.78 | 8.86 | -0.23% | 0.48 | 1.43% |
| 2025-06-13 | 9.05 | 9.10 | 8.86 | 8.88 | -2.52% | 0.72 | 2.15% |
| 2025-06-12 | 9.14 | 9.15 | 9.03 | 9.11 | -0.33% | 0.43 | 1.26% |
| 2025-06-11 | 9.05 | 9.20 | 9.05 | 9.14 | +0.33% | 0.42 | 1.22% |
| 2025-06-10 | 9.20 | 9.26 | 8.95 | 9.11 | -0.98% | 0.61 | 1.79% |
| 2025-06-09 | 9.07 | 9.21 | 9.05 | 9.20 | +1.21% | 0.55 | 1.61% |
| 2025-06-06 | 9.12 | 9.21 | 8.76 | 9.09 | -0.76% | 0.78 | 2.31% |
| 2025-06-05 | 9.26 | 9.29 | 9.11 | 9.16 | -1.06% | 0.53 | 1.52% |
| 2025-06-04 | 9.10 | 9.26 | 9.08 | 9.26 | +1.51% | 0.53 | 1.52% |
| 2025-06-03 | 8.95 | 9.13 | 8.94 | 9.12 | +1.09% | 0.41 | 1.18% |
| 2025-05-30 | 9.17 | 9.21 | 8.97 | 9.02 | -1.71% | 0.55 | 1.57% |
| 2025-05-29 | 9.10 | 9.22 | 9.00 | 9.18 | +0.11% | 0.77 | 2.19% |
| 2025-05-28 | 9.06 | 9.22 | 9.06 | 9.17 | +0.97% | 0.82 | 2.33% |
| 2025-05-27 | 9.01 | 9.13 | 8.96 | 9.08 | +0.65% | 0.53 | 1.52% |