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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.78 | 12.88 | 12.61 | 12.64 | -0.63% | 1.20 | 2.50% |
| 2026-02-12 | 13.01 | 13.05 | 12.71 | 12.72 | -2.68% | 1.86 | 3.86% |
| 2026-02-11 | 13.06 | 13.13 | 12.90 | 13.07 | +0.23% | 1.59 | 3.24% |
| 2026-02-10 | 13.50 | 13.52 | 13.01 | 13.04 | -4.33% | 3.16 | 6.39% |
| 2026-02-09 | 13.68 | 13.88 | 13.30 | 13.63 | -2.36% | 4.25 | 8.35% |
| 2026-02-06 | 15.00 | 15.01 | 13.95 | 13.96 | -9.94% | 6.13 | 11.54% |
| 2026-02-05 | 14.34 | 15.80 | 14.27 | 15.50 | +6.38% | 8.09 | 14.21% |
| 2026-02-04 | 14.28 | 14.88 | 14.22 | 14.57 | +1.67% | 3.80 | 6.91% |
| 2026-02-03 | 14.24 | 14.39 | 13.95 | 14.33 | +1.99% | 2.60 | 4.87% |
| 2026-02-02 | 13.80 | 14.40 | 13.66 | 14.05 | +1.30% | 3.07 | 5.77% |
| 2026-01-30 | 13.65 | 14.13 | 13.65 | 13.87 | +1.76% | 2.43 | 4.65% |
| 2026-01-29 | 13.69 | 13.87 | 13.44 | 13.63 | -0.44% | 1.37 | 2.66% |
| 2026-01-28 | 13.84 | 13.89 | 13.65 | 13.69 | -1.16% | 1.08 | 2.09% |
| 2026-01-27 | 13.87 | 14.00 | 13.56 | 13.85 | +0.07% | 1.22 | 2.36% |
| 2026-01-26 | 14.36 | 14.36 | 13.60 | 13.84 | -3.22% | 2.17 | 4.16% |
| 2026-01-23 | 13.98 | 14.33 | 13.90 | 14.30 | +2.58% | 2.30 | 4.31% |
| 2026-01-22 | 13.69 | 13.95 | 13.61 | 13.94 | +1.83% | 1.42 | 2.73% |
| 2026-01-21 | 14.03 | 14.03 | 13.56 | 13.69 | -1.44% | 1.63 | 3.16% |
| 2026-01-20 | 14.16 | 14.38 | 13.78 | 13.89 | -2.66% | 2.54 | 4.81% |
| 2026-01-19 | 14.11 | 14.35 | 14.08 | 14.27 | +0.63% | 1.75 | 3.26% |