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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.35 | 15.35 | 15.12 | 15.19 | -1.87% | 0.91 | 2.97% |
| 2026-04-21 | 15.39 | 15.50 | 15.22 | 15.48 | +0.58% | 0.85 | 2.75% |
| 2026-04-20 | 15.22 | 15.50 | 15.08 | 15.39 | +1.05% | 0.97 | 3.14% |
| 2026-04-17 | 15.20 | 15.30 | 15.08 | 15.23 | -0.46% | 0.66 | 2.17% |
| 2026-04-16 | 15.23 | 15.33 | 15.09 | 15.30 | +1.12% | 0.78 | 2.54% |
| 2026-04-15 | 15.28 | 15.39 | 15.08 | 15.13 | -0.85% | 0.66 | 2.15% |
| 2026-04-14 | 15.16 | 15.29 | 15.02 | 15.26 | +1.13% | 0.80 | 2.62% |
| 2026-04-13 | 15.30 | 15.34 | 14.96 | 15.09 | -1.63% | 0.84 | 2.74% |
| 2026-04-10 | 15.18 | 15.64 | 15.18 | 15.34 | +0.99% | 0.86 | 2.75% |
| 2026-04-09 | 15.35 | 15.43 | 15.10 | 15.19 | -2.25% | 0.95 | 3.08% |
| 2026-04-08 | 15.12 | 15.76 | 15.12 | 15.54 | +4.16% | 1.24 | 3.94% |
| 2026-04-07 | 14.57 | 15.00 | 14.57 | 14.92 | +1.98% | 0.70 | 2.34% |
| 2026-04-03 | 14.95 | 14.97 | 14.56 | 14.63 | -1.61% | 0.58 | 1.94% |
| 2026-04-02 | 15.20 | 15.20 | 14.78 | 14.87 | -1.52% | 0.79 | 2.60% |
| 2026-04-01 | 15.07 | 15.23 | 14.94 | 15.10 | +2.03% | 0.98 | 3.23% |
| 2026-03-31 | 15.01 | 15.16 | 14.78 | 14.80 | -1.40% | 0.84 | 2.76% |
| 2026-03-30 | 14.72 | 15.04 | 14.65 | 15.01 | +0.74% | 0.75 | 2.49% |
| 2026-03-27 | 14.30 | 14.97 | 14.30 | 14.90 | +0.74% | 1.00 | 3.34% |
| 2026-03-26 | 15.15 | 15.31 | 14.73 | 14.79 | -2.18% | 1.19 | 3.92% |
| 2026-03-25 | 14.81 | 15.19 | 14.81 | 15.12 | +1.96% | 1.31 | 4.29% |