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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.09 | 11.20 | 11.00 | 11.07 | -0.09% | 0.37 | 1.64% |
| 2025-09-16 | 10.88 | 11.08 | 10.81 | 11.08 | +1.74% | 0.47 | 2.12% |
| 2025-09-15 | 10.93 | 10.98 | 10.81 | 10.89 | +0.09% | 0.40 | 1.80% |
| 2025-09-12 | 10.99 | 11.00 | 10.80 | 10.88 | -0.64% | 0.39 | 1.77% |
| 2025-09-11 | 10.98 | 10.98 | 10.73 | 10.95 | 0.00% | 0.38 | 1.73% |
| 2025-09-10 | 11.03 | 11.06 | 10.86 | 10.95 | -0.18% | 0.33 | 1.48% |
| 2025-09-09 | 11.04 | 11.08 | 10.90 | 10.97 | -0.36% | 0.45 | 2.00% |
| 2025-09-08 | 10.85 | 11.02 | 10.66 | 11.01 | +1.94% | 0.52 | 2.37% |
| 2025-09-05 | 10.66 | 10.88 | 10.52 | 10.80 | +1.60% | 0.56 | 2.59% |
| 2025-09-04 | 10.45 | 10.81 | 10.42 | 10.63 | +1.92% | 0.64 | 2.98% |
| 2025-09-03 | 10.78 | 10.88 | 10.39 | 10.43 | -3.43% | 0.38 | 1.75% |
| 2025-09-02 | 10.86 | 10.91 | 10.46 | 10.80 | -0.55% | 0.61 | 2.83% |
| 2025-09-01 | 10.76 | 11.04 | 10.68 | 10.86 | +1.21% | 0.57 | 2.61% |
| 2025-08-29 | 10.80 | 10.87 | 10.71 | 10.73 | -1.11% | 0.50 | 2.30% |
| 2025-08-28 | 10.85 | 11.11 | 10.40 | 10.85 | 0.00% | 0.82 | 3.75% |
| 2025-08-27 | 11.35 | 11.45 | 10.84 | 10.85 | -4.41% | 0.80 | 3.54% |
| 2025-08-26 | 11.17 | 11.43 | 11.11 | 11.35 | +1.34% | 0.53 | 2.32% |
| 2025-08-25 | 11.28 | 11.31 | 11.15 | 11.20 | -0.18% | 0.63 | 2.78% |
| 2025-08-22 | 11.36 | 11.39 | 11.13 | 11.22 | -1.23% | 0.61 | 2.69% |
| 2025-08-21 | 11.43 | 11.53 | 11.31 | 11.36 | -0.61% | 0.62 | 2.68% |