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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.13 | 10.25 | 10.01 | 10.13 | -0.10% | 1.28 | 3.37% |
| 2025-09-15 | 10.30 | 10.33 | 10.06 | 10.14 | -2.22% | 1.50 | 3.93% |
| 2025-09-12 | 10.55 | 10.74 | 10.30 | 10.37 | -2.63% | 2.19 | 5.57% |
| 2025-09-11 | 10.61 | 10.81 | 10.39 | 10.65 | -2.02% | 2.45 | 6.17% |
| 2025-09-10 | 10.56 | 11.05 | 10.53 | 10.87 | +1.21% | 3.99 | 9.80% |
| 2025-09-09 | 10.04 | 11.06 | 9.94 | 10.74 | +6.44% | 4.39 | 11.03% |
| 2025-09-08 | 10.34 | 10.35 | 10.02 | 10.09 | -2.89% | 2.43 | 6.38% |
| 2025-09-05 | 10.47 | 10.59 | 9.89 | 10.39 | -2.35% | 4.27 | 11.06% |
| 2025-09-04 | 9.61 | 10.64 | 9.59 | 10.64 | +10.03% | 4.99 | 12.72% |
| 2025-09-03 | 9.91 | 10.06 | 9.55 | 9.67 | -3.69% | 1.45 | 3.94% |
| 2025-09-02 | 9.80 | 10.30 | 9.71 | 10.04 | +2.34% | 2.47 | 6.54% |
| 2025-09-01 | 9.35 | 10.12 | 9.28 | 9.81 | +5.03% | 2.16 | 5.86% |
| 2025-08-29 | 9.33 | 9.53 | 9.30 | 9.34 | +0.32% | 0.90 | 2.55% |
| 2025-08-28 | 9.29 | 9.43 | 9.08 | 9.31 | +0.65% | 0.73 | 2.09% |
| 2025-08-27 | 9.46 | 9.49 | 9.25 | 9.25 | -2.01% | 0.73 | 2.06% |
| 2025-08-26 | 9.43 | 9.49 | 9.39 | 9.44 | -0.32% | 0.49 | 1.39% |
| 2025-08-25 | 9.37 | 9.47 | 9.30 | 9.47 | +1.39% | 0.76 | 2.15% |
| 2025-08-22 | 9.31 | 9.40 | 9.25 | 9.34 | -0.11% | 0.50 | 1.43% |
| 2025-08-21 | 9.33 | 9.43 | 9.29 | 9.35 | +0.43% | 0.76 | 2.14% |
| 2025-08-20 | 9.17 | 9.34 | 9.13 | 9.31 | +1.42% | 0.78 | 2.24% |