百达精工 sh.603331
13.94
-2.92%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.44 | 14.53 | 13.71 | 13.94 | -2.92% | 1.59 | 5.62% |
| 2026-05-22 | 14.39 | 14.50 | 13.95 | 14.36 | +1.13% | 1.63 | 5.67% |
| 2026-05-21 | 14.30 | 15.00 | 14.08 | 14.20 | -1.32% | 2.01 | 6.83% |
| 2026-05-20 | 14.92 | 14.92 | 14.01 | 14.39 | -4.58% | 2.28 | 7.87% |
| 2026-05-19 | 15.45 | 15.65 | 14.88 | 15.08 | -2.27% | 2.19 | 7.19% |
| 2026-05-18 | 15.88 | 15.89 | 15.18 | 15.43 | -2.96% | 2.73 | 8.79% |
| 2026-05-15 | 15.53 | 16.20 | 15.30 | 15.90 | +2.91% | 4.29 | 13.36% |
| 2026-05-14 | 15.78 | 16.24 | 15.43 | 15.45 | -2.89% | 3.61 | 11.38% |
| 2026-05-13 | 16.28 | 16.28 | 15.70 | 15.91 | -2.27% | 5.65 | 17.45% |
| 2026-05-12 | 14.92 | 16.28 | 14.85 | 16.28 | +10.00% | 2.21 | 6.86% |
| 2026-05-11 | 15.20 | 15.35 | 14.75 | 14.80 | -4.08% | 2.58 | 8.56% |
| 2026-05-08 | 14.51 | 15.87 | 14.32 | 15.43 | +6.19% | 3.32 | 10.70% |
| 2026-05-07 | 13.99 | 14.78 | 13.95 | 14.53 | +3.93% | 1.46 | 4.98% |
| 2026-05-06 | 14.15 | 14.20 | 13.89 | 13.98 | -0.71% | 1.05 | 3.71% |
| 2026-04-30 | 14.20 | 14.28 | 13.94 | 14.08 | +0.21% | 0.83 | 2.92% |
| 2026-04-29 | 13.83 | 14.26 | 13.47 | 14.05 | 0.00% | 1.25 | 4.44% |
| 2026-04-28 | 14.58 | 14.58 | 13.98 | 14.05 | -3.57% | 1.09 | 3.82% |
| 2026-04-27 | 14.74 | 14.74 | 14.32 | 14.57 | -1.09% | 0.88 | 2.99% |
| 2026-04-24 | 14.88 | 14.89 | 14.53 | 14.73 | -1.01% | 0.76 | 2.55% |
| 2026-04-23 | 15.20 | 15.23 | 14.82 | 14.88 | -2.04% | 1.02 | 3.38% |