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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.38 | 11.49 | 11.21 | 11.43 | +0.88% | 0.59 | 2.57% |
| 2025-08-19 | 11.14 | 11.35 | 11.10 | 11.33 | +2.07% | 0.78 | 3.42% |
| 2025-08-18 | 11.24 | 11.36 | 11.06 | 11.10 | -1.16% | 0.86 | 3.81% |
| 2025-08-15 | 10.98 | 11.36 | 10.98 | 11.23 | +1.81% | 0.80 | 3.53% |
| 2025-08-14 | 11.32 | 11.55 | 11.02 | 11.03 | -1.96% | 0.93 | 4.09% |
| 2025-08-13 | 11.36 | 11.42 | 11.20 | 11.25 | -0.53% | 0.65 | 2.86% |
| 2025-08-12 | 11.40 | 11.46 | 11.25 | 11.31 | -0.35% | 0.56 | 2.46% |
| 2025-08-11 | 11.19 | 11.45 | 11.06 | 11.35 | +1.89% | 0.86 | 3.78% |
| 2025-08-08 | 11.02 | 11.15 | 10.90 | 11.14 | +1.00% | 0.62 | 2.77% |
| 2025-08-07 | 11.16 | 11.19 | 10.97 | 11.03 | -0.90% | 0.73 | 3.28% |
| 2025-08-06 | 11.09 | 11.16 | 11.00 | 11.13 | +0.82% | 0.76 | 3.38% |
| 2025-08-05 | 10.95 | 11.10 | 10.95 | 11.04 | +0.91% | 0.94 | 4.21% |
| 2025-08-04 | 10.71 | 10.99 | 10.68 | 10.94 | +0.18% | 1.35 | 6.14% |
| 2025-08-01 | 10.46 | 11.28 | 10.44 | 10.92 | +4.70% | 2.01 | 9.13% |
| 2025-07-31 | 10.58 | 10.66 | 10.39 | 10.43 | -1.51% | 0.46 | 2.19% |
| 2025-07-30 | 10.61 | 10.65 | 10.42 | 10.59 | -0.19% | 0.48 | 2.27% |
| 2025-07-29 | 10.75 | 10.77 | 10.51 | 10.61 | -1.21% | 0.52 | 2.44% |
| 2025-07-28 | 10.64 | 10.78 | 10.63 | 10.74 | +0.94% | 0.47 | 2.16% |
| 2025-07-25 | 10.58 | 10.66 | 10.50 | 10.64 | +0.76% | 0.48 | 2.23% |
| 2025-07-24 | 10.55 | 10.64 | 10.50 | 10.56 | +0.57% | 0.49 | 2.31% |