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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.72 | 11.86 | 11.54 | 11.65 | -0.43% | 0.64 | 2.73% |
| 2025-11-19 | 12.01 | 12.07 | 11.65 | 11.70 | -2.58% | 0.63 | 2.67% |
| 2025-11-18 | 12.22 | 12.22 | 11.93 | 12.01 | -1.07% | 0.45 | 1.86% |
| 2025-11-17 | 12.14 | 12.24 | 12.05 | 12.14 | -0.33% | 0.45 | 1.84% |
| 2025-11-14 | 12.03 | 12.25 | 11.85 | 12.18 | +1.16% | 0.64 | 2.59% |
| 2025-11-13 | 12.18 | 12.18 | 11.86 | 12.04 | +0.33% | 0.50 | 2.08% |
| 2025-11-12 | 12.18 | 12.24 | 11.92 | 12.00 | -1.48% | 0.77 | 3.18% |
| 2025-11-11 | 12.16 | 12.30 | 12.07 | 12.18 | +0.41% | 0.51 | 2.05% |
| 2025-11-10 | 12.27 | 12.33 | 12.03 | 12.13 | -0.66% | 0.71 | 2.91% |
| 2025-11-07 | 12.40 | 12.46 | 12.13 | 12.21 | -0.41% | 0.69 | 2.79% |
| 2025-11-06 | 12.12 | 12.26 | 12.02 | 12.26 | +1.16% | 0.65 | 2.65% |
| 2025-11-05 | 11.90 | 12.19 | 11.89 | 12.12 | +0.66% | 0.77 | 3.18% |
| 2025-11-04 | 12.07 | 12.22 | 11.97 | 12.04 | +0.67% | 0.85 | 3.47% |
| 2025-11-03 | 12.09 | 12.17 | 11.85 | 11.96 | -0.99% | 1.13 | 4.64% |
| 2025-10-31 | 11.86 | 12.29 | 11.84 | 12.08 | +2.11% | 1.64 | 6.72% |
| 2025-10-30 | 11.81 | 12.29 | 11.78 | 11.83 | +1.81% | 2.06 | 8.52% |
| 2025-10-29 | 11.67 | 11.83 | 11.53 | 11.62 | -0.68% | 0.65 | 2.75% |
| 2025-10-28 | 11.57 | 11.78 | 11.51 | 11.70 | +0.95% | 0.71 | 3.02% |
| 2025-10-27 | 11.54 | 11.62 | 11.35 | 11.59 | +0.87% | 0.76 | 3.26% |
| 2025-10-24 | 11.45 | 11.58 | 11.37 | 11.49 | +0.35% | 0.59 | 2.53% |