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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.92 | 14.28 | 13.80 | 14.11 | +1.58% | 1.78 | 6.29% |
| 2026-01-16 | 13.78 | 13.98 | 13.51 | 13.89 | +1.54% | 1.83 | 6.55% |
| 2026-01-15 | 13.43 | 13.98 | 13.43 | 13.68 | +0.37% | 1.25 | 4.50% |
| 2026-01-14 | 13.80 | 14.02 | 13.44 | 13.63 | -1.94% | 2.12 | 7.62% |
| 2026-01-13 | 13.89 | 14.03 | 13.66 | 13.90 | 0.00% | 2.04 | 7.26% |
| 2026-01-12 | 14.03 | 14.05 | 13.67 | 13.90 | -0.79% | 2.34 | 8.36% |
| 2026-01-09 | 13.47 | 14.09 | 13.31 | 14.01 | +3.01% | 3.01 | 10.90% |
| 2026-01-08 | 13.37 | 13.78 | 13.25 | 13.60 | +3.03% | 2.91 | 10.64% |
| 2026-01-07 | 13.46 | 13.47 | 13.15 | 13.20 | -2.51% | 2.41 | 9.01% |
| 2026-01-06 | 13.69 | 13.92 | 13.44 | 13.54 | -1.96% | 3.45 | 12.53% |
| 2026-01-05 | 14.84 | 14.87 | 13.70 | 13.81 | -3.09% | 5.36 | 18.84% |
| 2025-12-31 | 12.98 | 14.25 | 12.87 | 14.25 | +10.04% | 2.73 | 9.77% |
| 2025-12-30 | 12.89 | 13.06 | 12.68 | 12.95 | +1.25% | 0.86 | 3.29% |
| 2025-12-29 | 12.76 | 13.05 | 12.62 | 12.79 | +0.95% | 1.00 | 3.83% |
| 2025-12-26 | 13.01 | 13.09 | 12.63 | 12.67 | -2.54% | 1.15 | 4.45% |
| 2025-12-25 | 12.77 | 13.46 | 12.68 | 13.00 | +3.42% | 1.44 | 5.49% |
| 2025-12-24 | 12.31 | 12.99 | 12.29 | 12.57 | +2.61% | 1.44 | 5.64% |
| 2025-12-23 | 12.49 | 12.56 | 12.14 | 12.25 | +2.34% | 1.32 | 5.30% |
| 2025-12-22 | 11.81 | 12.04 | 11.62 | 11.97 | +1.79% | 0.67 | 2.77% |
| 2025-12-19 | 11.45 | 11.77 | 11.45 | 11.76 | +2.80% | 0.41 | 1.76% |