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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.23 | 11.48 | 11.14 | 11.44 | +1.96% | 0.40 | 1.72% |
| 2025-12-17 | 11.25 | 11.37 | 11.02 | 11.22 | -0.36% | 0.42 | 1.86% |
| 2025-12-16 | 11.47 | 11.48 | 11.18 | 11.26 | -1.92% | 0.32 | 1.41% |
| 2025-12-15 | 11.31 | 11.71 | 11.25 | 11.48 | +1.15% | 0.55 | 2.39% |
| 2025-12-12 | 11.48 | 11.69 | 11.28 | 11.35 | -1.13% | 0.50 | 2.17% |
| 2025-12-11 | 11.76 | 11.76 | 11.47 | 11.48 | -2.05% | 0.43 | 1.84% |
| 2025-12-10 | 11.94 | 11.94 | 11.68 | 11.72 | -0.85% | 0.57 | 2.41% |
| 2025-12-09 | 11.81 | 12.15 | 11.75 | 11.82 | -0.42% | 0.77 | 3.18% |
| 2025-12-08 | 11.94 | 12.00 | 11.76 | 11.87 | +0.68% | 0.46 | 1.91% |
| 2025-12-05 | 11.53 | 11.81 | 11.45 | 11.79 | +1.73% | 0.44 | 1.85% |
| 2025-12-04 | 11.69 | 11.78 | 11.47 | 11.59 | -0.52% | 0.43 | 1.83% |
| 2025-12-03 | 11.64 | 11.73 | 11.50 | 11.65 | 0.00% | 0.38 | 1.62% |
| 2025-12-02 | 11.61 | 11.73 | 11.45 | 11.65 | -0.09% | 0.40 | 1.72% |
| 2025-12-01 | 11.67 | 11.83 | 11.60 | 11.66 | 0.00% | 0.58 | 2.45% |
| 2025-11-28 | 11.52 | 11.66 | 11.38 | 11.66 | +0.69% | 0.40 | 1.70% |
| 2025-11-27 | 11.27 | 11.67 | 11.24 | 11.58 | +2.66% | 0.43 | 1.84% |
| 2025-11-26 | 11.38 | 11.55 | 11.25 | 11.28 | -1.48% | 0.44 | 1.92% |
| 2025-11-25 | 11.38 | 11.55 | 11.31 | 11.45 | +1.96% | 0.45 | 1.92% |
| 2025-11-24 | 11.14 | 11.46 | 11.07 | 11.23 | +1.81% | 0.90 | 3.96% |
| 2025-11-21 | 11.55 | 11.79 | 10.91 | 11.03 | -5.32% | 0.78 | 3.43% |