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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.48 | 9.62 | 9.41 | 9.54 | +0.21% | 0.44 | 1.22% |
| 2025-11-18 | 9.62 | 9.71 | 9.43 | 9.52 | -1.65% | 0.51 | 1.44% |
| 2025-11-17 | 9.69 | 9.83 | 9.59 | 9.68 | -0.51% | 0.64 | 1.75% |
| 2025-11-14 | 9.60 | 9.93 | 9.55 | 9.73 | +1.25% | 0.81 | 2.20% |
| 2025-11-13 | 9.59 | 9.61 | 9.41 | 9.61 | +0.42% | 0.52 | 1.44% |
| 2025-11-12 | 9.50 | 9.66 | 9.46 | 9.57 | +0.42% | 0.55 | 1.54% |
| 2025-11-11 | 9.42 | 9.55 | 9.38 | 9.53 | +1.38% | 0.57 | 1.58% |
| 2025-11-10 | 9.20 | 9.40 | 9.15 | 9.40 | +2.29% | 0.49 | 1.39% |
| 2025-11-07 | 9.20 | 9.27 | 9.18 | 9.19 | -0.33% | 0.25 | 0.73% |
| 2025-11-06 | 9.30 | 9.34 | 9.17 | 9.22 | -1.18% | 0.33 | 0.94% |
| 2025-11-05 | 9.17 | 9.43 | 9.15 | 9.33 | +1.63% | 0.50 | 1.42% |
| 2025-11-04 | 9.19 | 9.23 | 9.12 | 9.18 | +0.11% | 0.36 | 1.03% |
| 2025-11-03 | 9.14 | 9.22 | 9.13 | 9.17 | +0.22% | 0.27 | 0.79% |
| 2025-10-31 | 9.12 | 9.19 | 9.09 | 9.15 | +1.10% | 0.33 | 0.95% |
| 2025-10-30 | 9.16 | 9.24 | 9.05 | 9.05 | -2.69% | 0.64 | 1.85% |
| 2025-10-29 | 9.45 | 9.46 | 9.19 | 9.30 | -1.59% | 0.46 | 1.32% |
| 2025-10-28 | 9.42 | 9.49 | 9.38 | 9.45 | +0.32% | 0.35 | 0.97% |
| 2025-10-27 | 9.43 | 9.52 | 9.36 | 9.42 | -0.42% | 0.45 | 1.26% |
| 2025-10-24 | 9.58 | 9.58 | 9.43 | 9.46 | -0.94% | 0.46 | 1.29% |
| 2025-10-23 | 9.51 | 9.57 | 9.45 | 9.55 | +0.42% | 0.49 | 1.36% |