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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.03 | 11.08 | 10.54 | 10.65 | -5.00% | 0.83 | 2.04% |
| 2026-03-20 | 11.40 | 11.56 | 11.20 | 11.21 | -3.11% | 0.80 | 1.87% |
| 2026-03-19 | 11.76 | 11.82 | 11.51 | 11.57 | -2.28% | 0.72 | 1.65% |
| 2026-03-18 | 11.84 | 11.88 | 11.70 | 11.84 | -0.34% | 0.66 | 1.49% |
| 2026-03-17 | 12.01 | 12.15 | 11.86 | 11.88 | -1.25% | 0.62 | 1.37% |
| 2026-03-16 | 11.90 | 12.16 | 11.90 | 12.03 | +0.59% | 0.59 | 1.30% |
| 2026-03-13 | 12.02 | 12.11 | 11.89 | 11.96 | -0.83% | 0.68 | 1.51% |
| 2026-03-12 | 12.29 | 12.34 | 12.03 | 12.06 | -1.87% | 0.65 | 1.42% |
| 2026-03-11 | 12.40 | 12.46 | 12.24 | 12.29 | -0.97% | 0.65 | 1.39% |
| 2026-03-10 | 12.35 | 12.47 | 12.31 | 12.41 | +1.06% | 0.63 | 1.35% |
| 2026-03-09 | 12.32 | 12.42 | 12.13 | 12.28 | -1.68% | 0.95 | 2.07% |
| 2026-03-06 | 12.23 | 12.51 | 12.20 | 12.49 | +1.63% | 0.96 | 2.05% |
| 2026-03-05 | 12.28 | 12.45 | 12.26 | 12.29 | +1.07% | 0.99 | 2.14% |
| 2026-03-04 | 12.19 | 12.32 | 12.00 | 12.16 | -0.65% | 1.21 | 2.66% |
| 2026-03-03 | 12.60 | 12.68 | 12.20 | 12.24 | -2.55% | 1.23 | 2.63% |
| 2026-03-02 | 12.50 | 12.67 | 12.42 | 12.56 | -1.88% | 1.16 | 2.46% |
| 2026-02-27 | 12.70 | 12.82 | 12.60 | 12.80 | +1.19% | 1.00 | 2.10% |
| 2026-02-26 | 12.84 | 12.86 | 12.61 | 12.65 | -1.63% | 1.11 | 2.33% |
| 2026-02-25 | 12.77 | 12.88 | 12.72 | 12.86 | +1.18% | 1.11 | 2.30% |
| 2026-02-24 | 12.71 | 12.74 | 12.60 | 12.71 | +0.55% | 1.06 | 2.22% |