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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.18 | 10.29 | 10.06 | 10.14 | 0.00% | 0.57 | 2.74% |
| 2025-06-24 | 9.91 | 10.14 | 9.81 | 10.14 | +3.02% | 0.55 | 2.66% |
| 2025-06-23 | 9.56 | 9.87 | 9.51 | 9.84 | +2.16% | 0.42 | 2.12% |
| 2025-06-20 | 9.78 | 9.92 | 9.62 | 9.64 | -2.02% | 0.47 | 2.36% |
| 2025-06-19 | 10.02 | 10.11 | 9.79 | 9.83 | -2.36% | 0.46 | 2.27% |
| 2025-06-18 | 10.11 | 10.24 | 9.91 | 10.07 | -0.98% | 0.51 | 2.50% |
| 2025-06-17 | 10.36 | 10.42 | 10.11 | 10.17 | -2.01% | 0.58 | 2.78% |
| 2025-06-16 | 10.07 | 10.43 | 10.07 | 10.38 | +2.45% | 1.05 | 5.02% |
| 2025-06-13 | 10.39 | 10.39 | 10.05 | 10.13 | -2.85% | 0.80 | 3.83% |
| 2025-06-12 | 10.34 | 10.56 | 10.25 | 10.43 | +1.06% | 1.10 | 5.21% |
| 2025-06-11 | 10.24 | 10.42 | 10.16 | 10.32 | +1.36% | 0.88 | 4.19% |
| 2025-06-10 | 10.35 | 10.37 | 10.03 | 10.18 | -1.25% | 0.99 | 4.76% |
| 2025-06-09 | 10.29 | 10.42 | 10.19 | 10.31 | +1.17% | 0.84 | 4.01% |
| 2025-06-06 | 10.29 | 10.38 | 10.15 | 10.19 | -0.87% | 0.67 | 3.23% |
| 2025-06-05 | 10.31 | 10.40 | 10.12 | 10.28 | -0.48% | 1.07 | 5.12% |
| 2025-06-04 | 10.04 | 10.52 | 10.00 | 10.33 | +2.87% | 1.98 | 9.45% |
| 2025-06-03 | 9.77 | 10.08 | 9.72 | 10.04 | +2.74% | 0.90 | 4.44% |
| 2025-05-30 | 10.00 | 10.03 | 9.69 | 9.77 | -2.38% | 0.90 | 4.48% |
| 2025-05-29 | 9.89 | 10.06 | 9.85 | 10.01 | +0.90% | 0.93 | 4.58% |
| 2025-05-28 | 9.92 | 10.07 | 9.87 | 9.92 | -0.70% | 0.94 | 4.61% |