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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.54 | 10.66 | 10.48 | 10.50 | -0.76% | 0.59 | 2.78% |
| 2025-07-22 | 10.73 | 10.74 | 10.52 | 10.58 | -0.75% | 0.47 | 2.21% |
| 2025-07-21 | 10.57 | 10.70 | 10.55 | 10.66 | +1.04% | 0.48 | 2.21% |
| 2025-07-18 | 10.57 | 10.58 | 10.39 | 10.55 | +0.09% | 0.50 | 2.34% |
| 2025-07-17 | 10.61 | 10.63 | 10.49 | 10.54 | -0.57% | 0.50 | 2.32% |
| 2025-07-16 | 10.40 | 10.86 | 10.40 | 10.60 | +1.53% | 0.65 | 3.02% |
| 2025-07-15 | 10.60 | 10.66 | 10.31 | 10.44 | -1.69% | 0.68 | 3.19% |
| 2025-07-14 | 10.36 | 10.75 | 10.33 | 10.62 | +2.51% | 1.00 | 4.68% |
| 2025-07-11 | 10.37 | 10.39 | 10.22 | 10.36 | +0.19% | 0.38 | 1.84% |
| 2025-07-10 | 10.35 | 10.42 | 10.27 | 10.34 | -0.10% | 0.48 | 2.29% |
| 2025-07-09 | 10.43 | 10.45 | 10.32 | 10.35 | -0.38% | 0.47 | 2.20% |
| 2025-07-08 | 10.38 | 10.49 | 10.33 | 10.39 | +0.29% | 0.47 | 2.24% |
| 2025-07-07 | 10.22 | 10.38 | 10.19 | 10.36 | +1.36% | 0.52 | 2.46% |
| 2025-07-04 | 10.43 | 10.46 | 10.19 | 10.22 | -1.90% | 0.49 | 2.33% |
| 2025-07-03 | 10.47 | 10.57 | 10.34 | 10.42 | -0.47% | 0.59 | 2.76% |
| 2025-07-02 | 10.42 | 10.54 | 10.30 | 10.47 | +1.05% | 0.79 | 3.69% |
| 2025-07-01 | 10.33 | 10.50 | 10.28 | 10.36 | +0.58% | 0.75 | 3.57% |
| 2025-06-30 | 10.13 | 10.37 | 10.08 | 10.30 | +2.27% | 0.75 | 3.59% |
| 2025-06-27 | 10.04 | 10.12 | 10.01 | 10.07 | +0.30% | 0.37 | 1.78% |
| 2025-06-26 | 10.12 | 10.17 | 10.01 | 10.04 | -0.98% | 0.45 | 2.20% |