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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.44 | 9.55 | 9.44 | 9.51 | +0.21% | 0.43 | 1.21% |
| 2025-10-21 | 9.36 | 9.49 | 9.28 | 9.49 | +1.71% | 0.53 | 1.48% |
| 2025-10-20 | 9.35 | 9.35 | 9.23 | 9.33 | +0.97% | 0.29 | 0.85% |
| 2025-10-17 | 9.30 | 9.41 | 9.24 | 9.24 | -0.75% | 0.43 | 1.22% |
| 2025-10-16 | 9.35 | 9.47 | 9.30 | 9.31 | -0.96% | 0.42 | 1.20% |
| 2025-10-15 | 9.23 | 9.49 | 9.23 | 9.40 | +1.95% | 0.63 | 1.79% |
| 2025-10-14 | 9.21 | 9.32 | 9.18 | 9.22 | +0.22% | 0.41 | 1.18% |
| 2025-10-13 | 8.89 | 9.23 | 8.89 | 9.20 | -0.22% | 0.45 | 1.30% |
| 2025-10-10 | 9.19 | 9.36 | 9.17 | 9.22 | +0.22% | 0.41 | 1.18% |
| 2025-10-09 | 9.34 | 9.35 | 9.11 | 9.20 | -1.60% | 0.57 | 1.66% |
| 2025-09-30 | 9.41 | 9.43 | 9.33 | 9.35 | -0.85% | 0.44 | 1.24% |
| 2025-09-29 | 9.51 | 9.51 | 9.30 | 9.43 | -1.15% | 0.59 | 1.67% |
| 2025-09-26 | 9.31 | 9.60 | 9.27 | 9.54 | +1.81% | 0.71 | 2.00% |
| 2025-09-25 | 9.47 | 9.50 | 9.34 | 9.37 | -0.64% | 0.45 | 1.27% |
| 2025-09-24 | 9.27 | 9.47 | 9.27 | 9.43 | +0.96% | 0.49 | 1.37% |
| 2025-09-23 | 9.58 | 9.58 | 9.24 | 9.34 | -2.51% | 0.81 | 2.30% |
| 2025-09-22 | 9.80 | 9.81 | 9.52 | 9.58 | -2.24% | 0.69 | 1.90% |
| 2025-09-19 | 9.70 | 9.82 | 9.55 | 9.80 | +0.82% | 0.85 | 2.34% |
| 2025-09-18 | 9.98 | 10.07 | 9.66 | 9.72 | -3.28% | 1.41 | 3.79% |
| 2025-09-17 | 10.14 | 10.14 | 9.96 | 10.05 | -0.79% | 1.04 | 2.75% |