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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.78 | 21.78 | 19.90 | 21.30 | +7.58% | 15.92 | 37.42% |
| 2026-02-13 | 18.10 | 19.80 | 18.10 | 19.80 | +10.00% | 5.29 | 13.48% |
| 2026-02-12 | 17.70 | 18.40 | 17.50 | 18.00 | +1.24% | 4.48 | 12.26% |
| 2026-02-11 | 17.70 | 18.28 | 17.50 | 17.78 | -3.11% | 4.81 | 13.38% |
| 2026-02-10 | 17.86 | 19.00 | 17.64 | 18.35 | +2.63% | 8.38 | 22.56% |
| 2026-02-09 | 17.58 | 18.80 | 17.58 | 17.88 | +0.73% | 8.20 | 22.42% |
| 2026-02-06 | 16.10 | 17.75 | 16.00 | 17.75 | +9.98% | 5.11 | 14.77% |
| 2026-02-05 | 16.50 | 16.64 | 14.98 | 16.14 | -2.95% | 4.55 | 14.00% |
| 2026-02-04 | 16.36 | 17.00 | 16.12 | 16.63 | +1.71% | 6.00 | 17.78% |
| 2026-02-03 | 16.60 | 16.86 | 15.98 | 16.35 | +1.24% | 4.83 | 14.60% |
| 2026-02-02 | 16.00 | 16.90 | 15.88 | 16.15 | +3.33% | 8.33 | 25.22% |
| 2026-01-30 | 14.07 | 15.63 | 14.00 | 15.63 | +9.99% | 4.75 | 15.68% |
| 2026-01-29 | 14.32 | 14.87 | 13.71 | 14.21 | -4.76% | 4.78 | 16.50% |
| 2026-01-28 | 15.76 | 15.99 | 14.92 | 14.92 | -10.01% | 7.37 | 23.99% |
| 2026-01-27 | 15.30 | 17.20 | 14.92 | 16.58 | +5.61% | 10.73 | 32.84% |
| 2026-01-26 | 15.70 | 15.70 | 15.70 | 15.70 | +10.02% | 1.67 | 5.27% |
| 2026-01-23 | 14.12 | 14.35 | 14.09 | 14.27 | +1.06% | 1.02 | 3.57% |
| 2026-01-22 | 14.30 | 14.40 | 14.06 | 14.12 | -0.77% | 0.99 | 3.47% |
| 2026-01-21 | 13.78 | 14.36 | 13.65 | 14.23 | +2.89% | 1.34 | 4.71% |
| 2026-01-20 | 14.10 | 14.15 | 13.75 | 13.83 | -1.98% | 1.10 | 3.92% |