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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.42 | 11.68 | 11.26 | 11.43 | -0.17% | 0.79 | 1.84% |
| 2026-04-20 | 11.45 | 11.48 | 11.25 | 11.45 | 0.00% | 0.57 | 1.32% |
| 2026-04-17 | 11.48 | 11.53 | 11.24 | 11.45 | -0.26% | 0.80 | 1.87% |
| 2026-04-16 | 11.32 | 11.49 | 11.15 | 11.48 | +1.23% | 0.73 | 1.71% |
| 2026-04-15 | 11.28 | 11.42 | 11.22 | 11.34 | +0.62% | 0.54 | 1.27% |
| 2026-04-14 | 11.29 | 11.37 | 11.08 | 11.27 | -0.09% | 0.61 | 1.46% |
| 2026-04-13 | 11.30 | 11.40 | 11.20 | 11.28 | -0.35% | 0.38 | 0.90% |
| 2026-04-10 | 11.22 | 11.49 | 11.20 | 11.32 | +1.43% | 0.66 | 1.54% |
| 2026-04-09 | 11.44 | 11.49 | 11.14 | 11.16 | -3.04% | 0.64 | 1.51% |
| 2026-04-08 | 11.40 | 11.59 | 11.28 | 11.51 | +2.58% | 0.82 | 1.90% |
| 2026-04-07 | 10.92 | 11.22 | 10.92 | 11.22 | +2.47% | 0.58 | 1.37% |
| 2026-04-03 | 11.19 | 11.22 | 10.85 | 10.95 | -2.06% | 0.47 | 1.13% |
| 2026-04-02 | 11.27 | 11.27 | 11.12 | 11.18 | -1.06% | 0.43 | 1.01% |
| 2026-04-01 | 11.21 | 11.43 | 11.12 | 11.30 | +0.80% | 0.59 | 1.41% |
| 2026-03-31 | 11.30 | 11.54 | 11.16 | 11.21 | -0.71% | 0.61 | 1.44% |
| 2026-03-30 | 11.09 | 11.39 | 11.07 | 11.29 | +1.07% | 0.75 | 1.77% |
| 2026-03-27 | 10.96 | 11.20 | 10.90 | 11.17 | +1.36% | 0.53 | 1.26% |
| 2026-03-26 | 11.09 | 11.30 | 10.95 | 11.02 | -1.52% | 0.46 | 1.10% |
| 2026-03-25 | 11.03 | 11.19 | 10.98 | 11.19 | +1.27% | 0.61 | 1.46% |
| 2026-03-24 | 10.77 | 11.06 | 10.72 | 11.05 | +3.76% | 0.87 | 2.11% |