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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.82 | 15.82 | 15.11 | 15.82 | +10.01% | 14.15 | 23.91% |
| 2025-12-16 | 14.38 | 14.38 | 14.38 | 14.38 | +10.02% | 1.23 | 2.27% |
| 2025-12-15 | 11.59 | 13.07 | 11.40 | 13.07 | +10.02% | 8.17 | 17.18% |
| 2025-12-12 | 11.17 | 11.88 | 10.36 | 11.88 | +10.00% | 6.69 | 15.94% |
| 2025-12-11 | 9.78 | 10.80 | 9.45 | 10.80 | +9.98% | 5.06 | 12.98% |
| 2025-12-10 | 9.78 | 10.06 | 9.68 | 9.82 | +0.51% | 1.70 | 4.59% |
| 2025-12-09 | 9.63 | 9.83 | 9.41 | 9.77 | +1.03% | 1.28 | 3.51% |
| 2025-12-08 | 9.55 | 9.74 | 9.48 | 9.67 | +1.15% | 0.83 | 2.31% |
| 2025-12-05 | 9.64 | 9.67 | 9.45 | 9.56 | -0.21% | 0.67 | 1.86% |
| 2025-12-04 | 9.71 | 9.75 | 9.54 | 9.58 | -2.24% | 0.85 | 2.34% |
| 2025-12-03 | 9.59 | 9.94 | 9.44 | 9.80 | +1.77% | 1.63 | 4.46% |
| 2025-12-02 | 9.48 | 9.78 | 9.44 | 9.63 | +1.16% | 1.11 | 3.05% |
| 2025-12-01 | 9.70 | 9.80 | 9.51 | 9.52 | -0.94% | 1.04 | 2.88% |
| 2025-11-28 | 9.57 | 9.85 | 9.27 | 9.61 | +0.42% | 1.71 | 4.77% |
| 2025-11-27 | 9.19 | 10.08 | 9.19 | 9.57 | +4.48% | 1.97 | 5.41% |
| 2025-11-26 | 9.12 | 9.24 | 9.04 | 9.16 | +0.88% | 0.42 | 1.21% |
| 2025-11-25 | 9.05 | 9.14 | 9.00 | 9.08 | +0.55% | 0.24 | 0.71% |
| 2025-11-24 | 8.88 | 9.08 | 8.87 | 9.03 | +1.69% | 0.37 | 1.10% |
| 2025-11-21 | 9.25 | 9.35 | 8.88 | 8.88 | -4.21% | 0.58 | 1.70% |
| 2025-11-20 | 9.53 | 9.59 | 9.18 | 9.27 | -2.83% | 0.55 | 1.56% |