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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.39 | 11.49 | 11.22 | 11.45 | +0.79% | 0.53 | 2.29% |
| 2025-10-22 | 11.29 | 11.44 | 11.22 | 11.36 | +0.62% | 0.54 | 2.34% |
| 2025-10-21 | 11.27 | 11.30 | 11.17 | 11.29 | +0.80% | 0.52 | 2.28% |
| 2025-10-20 | 11.07 | 11.22 | 10.99 | 11.20 | +2.00% | 0.51 | 2.27% |
| 2025-10-17 | 11.10 | 11.18 | 10.94 | 10.98 | -1.17% | 0.49 | 2.21% |
| 2025-10-16 | 11.32 | 11.43 | 11.10 | 11.11 | -1.77% | 0.51 | 2.23% |
| 2025-10-15 | 11.18 | 11.32 | 11.04 | 11.31 | +1.98% | 0.59 | 2.59% |
| 2025-10-14 | 11.20 | 11.27 | 11.00 | 11.09 | +0.18% | 0.55 | 2.44% |
| 2025-10-13 | 10.90 | 11.17 | 10.53 | 11.07 | -1.25% | 0.72 | 3.25% |
| 2025-10-10 | 11.25 | 11.33 | 11.15 | 11.21 | -0.36% | 0.63 | 2.78% |
| 2025-10-09 | 11.34 | 11.51 | 11.18 | 11.25 | +1.72% | 1.14 | 4.98% |
| 2025-09-30 | 11.15 | 11.22 | 11.01 | 11.06 | -0.36% | 0.71 | 3.15% |
| 2025-09-29 | 10.84 | 11.32 | 10.63 | 11.10 | +2.59% | 1.10 | 4.94% |
| 2025-09-26 | 10.56 | 11.11 | 10.50 | 10.82 | +2.46% | 0.94 | 4.29% |
| 2025-09-25 | 10.73 | 10.87 | 10.53 | 10.56 | -1.40% | 0.34 | 1.55% |
| 2025-09-24 | 10.44 | 10.72 | 10.24 | 10.71 | +2.59% | 0.44 | 2.06% |
| 2025-09-23 | 10.59 | 10.59 | 10.06 | 10.44 | -1.23% | 0.61 | 2.95% |
| 2025-09-22 | 10.70 | 10.74 | 10.50 | 10.57 | -1.49% | 0.35 | 1.63% |
| 2025-09-19 | 10.79 | 10.88 | 10.53 | 10.73 | -0.19% | 0.41 | 1.89% |
| 2025-09-18 | 11.03 | 11.07 | 10.69 | 10.75 | -2.89% | 0.47 | 2.14% |