百川股份 sz.002455
9.25
-4.74%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.61 | 9.70 | 9.19 | 9.25 | -4.74% | 4.67 | 7.55% |
| 2026-05-22 | 9.61 | 9.72 | 9.39 | 9.71 | +1.04% | 4.00 | 6.29% |
| 2026-05-21 | 9.68 | 10.17 | 9.58 | 9.61 | -0.52% | 7.11 | 10.89% |
| 2026-05-20 | 9.56 | 9.82 | 9.39 | 9.66 | +0.42% | 4.44 | 6.97% |
| 2026-05-19 | 9.92 | 9.95 | 9.52 | 9.62 | -2.73% | 3.76 | 5.90% |
| 2026-05-18 | 9.97 | 10.08 | 9.83 | 9.89 | -1.10% | 3.77 | 5.75% |
| 2026-05-15 | 10.07 | 10.32 | 9.92 | 10.00 | -1.19% | 5.55 | 8.30% |
| 2026-05-14 | 10.08 | 10.43 | 10.03 | 10.12 | +0.10% | 6.36 | 9.42% |
| 2026-05-13 | 9.91 | 10.22 | 9.84 | 10.11 | +1.20% | 3.95 | 5.92% |
| 2026-05-12 | 10.28 | 10.28 | 9.87 | 9.99 | -2.82% | 5.28 | 7.98% |
| 2026-05-11 | 10.46 | 10.64 | 10.25 | 10.28 | -0.87% | 5.47 | 7.96% |
| 2026-05-08 | 10.48 | 10.60 | 10.31 | 10.37 | -1.80% | 4.65 | 6.76% |
| 2026-05-07 | 10.57 | 10.60 | 10.33 | 10.56 | -0.19% | 5.87 | 8.49% |
| 2026-05-06 | 10.46 | 10.64 | 10.43 | 10.58 | +2.12% | 5.92 | 8.50% |
| 2026-04-30 | 10.88 | 10.90 | 10.31 | 10.36 | -3.90% | 7.75 | 11.18% |
| 2026-04-29 | 10.41 | 10.95 | 10.20 | 10.78 | -2.53% | 9.79 | 13.93% |
| 2026-04-28 | 10.77 | 11.19 | 10.62 | 11.06 | +1.65% | 9.52 | 13.24% |
| 2026-04-27 | 11.01 | 11.13 | 10.81 | 10.88 | -1.63% | 7.49 | 10.33% |
| 2026-04-24 | 10.78 | 11.29 | 10.60 | 11.06 | -1.16% | 12.89 | 17.77% |
| 2026-04-23 | 12.27 | 12.27 | 11.15 | 11.19 | +0.36% | 25.78 | 33.25% |