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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.88 | 9.99 | 9.69 | 9.99 | +1.10% | 1.11 | 5.49% |
| 2025-05-26 | 9.77 | 9.97 | 9.76 | 9.88 | +0.71% | 0.91 | 4.54% |
| 2025-05-23 | 10.02 | 10.16 | 9.81 | 9.81 | -2.08% | 1.41 | 6.94% |
| 2025-05-22 | 10.03 | 10.20 | 9.97 | 10.02 | -0.98% | 1.23 | 6.01% |
| 2025-05-21 | 10.22 | 10.27 | 10.01 | 10.12 | -1.26% | 1.40 | 6.82% |
| 2025-05-20 | 10.32 | 10.35 | 9.99 | 10.25 | -0.67% | 2.03 | 9.81% |
| 2025-05-19 | 10.81 | 10.90 | 10.03 | 10.32 | -3.26% | 2.68 | 12.75% |
| 2025-05-16 | 10.69 | 10.99 | 10.50 | 10.67 | -1.74% | 3.13 | 14.27% |
| 2025-05-15 | 11.17 | 11.61 | 10.62 | 10.86 | -3.78% | 4.29 | 19.15% |
| 2025-05-14 | 11.11 | 11.89 | 11.02 | 11.28 | -2.65% | 6.07 | 26.06% |
| 2025-05-13 | 10.42 | 11.59 | 10.39 | 11.59 | +9.98% | 6.75 | 29.76% |
| 2025-05-12 | 10.80 | 11.09 | 10.36 | 10.54 | -7.49% | 5.01 | 23.19% |
| 2025-05-09 | 11.39 | 11.39 | 10.93 | 11.39 | +9.96% | 3.80 | 16.41% |
| 2025-05-08 | 9.42 | 10.36 | 9.39 | 10.36 | +10.01% | 2.35 | 11.26% |
| 2025-05-07 | 9.46 | 9.65 | 9.19 | 9.42 | +0.11% | 0.59 | 3.06% |
| 2025-05-06 | 9.35 | 9.48 | 9.32 | 9.41 | +1.61% | 0.58 | 3.01% |