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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.50 | 14.56 | 13.87 | 14.18 | -1.66% | 3.36 | 6.30% |
| 2026-01-15 | 14.68 | 15.07 | 14.31 | 14.42 | -2.90% | 3.96 | 7.19% |
| 2026-01-14 | 14.83 | 15.37 | 14.66 | 14.85 | -6.84% | 6.97 | 12.35% |
| 2026-01-13 | 17.70 | 18.83 | 15.94 | 15.94 | -9.99% | 9.53 | 14.76% |
| 2026-01-12 | 17.10 | 17.85 | 16.71 | 17.71 | +3.45% | 8.58 | 13.18% |
| 2026-01-09 | 16.74 | 17.57 | 16.60 | 17.12 | -0.35% | 9.50 | 14.74% |
| 2026-01-08 | 16.42 | 17.87 | 15.85 | 17.18 | +3.43% | 11.00 | 17.60% |
| 2026-01-07 | 16.25 | 17.16 | 16.12 | 16.61 | +0.54% | 8.11 | 12.93% |
| 2026-01-06 | 16.26 | 17.03 | 16.12 | 16.52 | 0.00% | 8.46 | 13.62% |
| 2026-01-05 | 16.30 | 16.62 | 16.14 | 16.52 | +0.73% | 6.28 | 10.17% |
| 2025-12-31 | 17.28 | 17.44 | 16.02 | 16.40 | -5.09% | 8.58 | 13.83% |
| 2025-12-30 | 18.00 | 18.21 | 17.28 | 17.28 | -10.00% | 8.19 | 12.52% |
| 2025-12-29 | 21.00 | 21.33 | 19.20 | 19.20 | -9.99% | 10.44 | 14.24% |
| 2025-12-26 | 21.83 | 23.10 | 20.73 | 21.33 | -1.71% | 16.91 | 20.52% |
| 2025-12-25 | 20.90 | 21.70 | 20.20 | 21.70 | +9.98% | 16.79 | 21.01% |
| 2025-12-24 | 18.23 | 19.73 | 17.93 | 19.73 | +7.40% | 14.93 | 20.83% |
| 2025-12-23 | 17.66 | 19.21 | 17.11 | 18.37 | -3.32% | 13.29 | 19.45% |
| 2025-12-22 | 18.37 | 19.72 | 18.08 | 19.00 | +5.50% | 17.02 | 23.96% |
| 2025-12-19 | 16.50 | 19.13 | 16.00 | 18.01 | +3.51% | 17.18 | 25.66% |
| 2025-12-18 | 16.53 | 17.40 | 15.41 | 17.40 | +9.99% | 14.64 | 23.26% |