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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.61 | 14.90 | 14.30 | 14.83 | +3.56% | 1.68 | 5.67% |
| 2026-03-23 | 14.80 | 15.20 | 14.13 | 14.32 | -3.11% | 1.88 | 6.30% |
| 2026-03-20 | 15.36 | 15.48 | 14.77 | 14.78 | -3.15% | 1.10 | 3.63% |
| 2026-03-19 | 15.51 | 15.60 | 15.11 | 15.26 | -3.30% | 1.17 | 3.78% |
| 2026-03-18 | 15.52 | 15.82 | 15.41 | 15.78 | +2.07% | 1.07 | 3.39% |
| 2026-03-17 | 16.00 | 16.16 | 15.37 | 15.46 | -2.83% | 1.30 | 4.09% |
| 2026-03-16 | 16.06 | 16.08 | 15.55 | 15.91 | -0.25% | 1.40 | 4.39% |
| 2026-03-13 | 16.44 | 16.44 | 15.91 | 15.95 | -2.63% | 1.55 | 4.77% |
| 2026-03-12 | 16.61 | 16.79 | 16.30 | 16.38 | -2.33% | 2.17 | 6.52% |
| 2026-03-11 | 17.28 | 17.33 | 16.76 | 16.77 | -2.95% | 3.05 | 8.90% |
| 2026-03-10 | 16.44 | 17.49 | 16.28 | 17.28 | +6.73% | 4.25 | 12.40% |
| 2026-03-09 | 16.18 | 16.30 | 15.78 | 16.19 | -2.88% | 2.72 | 8.40% |
| 2026-03-06 | 16.63 | 16.94 | 16.53 | 16.67 | -0.89% | 2.14 | 6.33% |
| 2026-03-05 | 16.90 | 17.15 | 16.64 | 16.82 | +1.33% | 3.46 | 10.15% |
| 2026-03-04 | 15.85 | 16.80 | 15.78 | 16.60 | +2.15% | 3.43 | 10.33% |
| 2026-03-03 | 16.68 | 17.27 | 16.20 | 16.25 | -2.58% | 4.47 | 13.22% |
| 2026-03-02 | 17.30 | 17.50 | 16.60 | 16.68 | -8.45% | 5.67 | 16.58% |
| 2026-02-27 | 18.61 | 18.74 | 17.95 | 18.22 | -3.03% | 5.71 | 15.49% |
| 2026-02-26 | 19.33 | 19.77 | 18.70 | 18.79 | -6.28% | 8.28 | 21.54% |
| 2026-02-25 | 19.99 | 21.22 | 19.28 | 20.05 | -5.87% | 11.47 | 28.29% |