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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.92 | 7.02 | 6.89 | 7.01 | +1.01% | 1.36 | 3.76% |
| 2025-08-19 | 6.90 | 6.94 | 6.84 | 6.94 | +0.43% | 1.23 | 3.43% |
| 2025-08-18 | 6.92 | 6.93 | 6.86 | 6.91 | +0.58% | 1.27 | 3.54% |
| 2025-08-15 | 6.78 | 6.89 | 6.75 | 6.87 | +1.48% | 0.94 | 2.65% |
| 2025-08-14 | 6.95 | 6.98 | 6.75 | 6.77 | -2.45% | 1.63 | 4.58% |
| 2025-08-13 | 6.90 | 6.97 | 6.86 | 6.94 | -1.28% | 1.60 | 4.45% |
| 2025-08-12 | 7.04 | 7.06 | 6.97 | 7.03 | 0.00% | 0.78 | 2.13% |
| 2025-08-11 | 6.95 | 7.05 | 6.94 | 7.03 | +1.44% | 1.14 | 3.14% |
| 2025-08-08 | 6.94 | 6.95 | 6.89 | 6.93 | -0.14% | 0.68 | 1.88% |
| 2025-08-07 | 6.96 | 6.99 | 6.91 | 6.94 | -0.29% | 0.63 | 1.73% |
| 2025-08-06 | 6.93 | 6.97 | 6.91 | 6.96 | 0.00% | 0.74 | 2.04% |
| 2025-08-05 | 6.90 | 6.96 | 6.87 | 6.96 | +0.87% | 0.65 | 1.81% |
| 2025-08-04 | 6.82 | 6.92 | 6.79 | 6.90 | +0.29% | 0.64 | 1.81% |
| 2025-08-01 | 6.87 | 6.93 | 6.84 | 6.88 | +0.15% | 0.67 | 1.89% |
| 2025-07-31 | 6.95 | 6.99 | 6.83 | 6.87 | -1.58% | 1.10 | 3.08% |
| 2025-07-30 | 7.02 | 7.08 | 6.95 | 6.98 | -0.85% | 0.92 | 2.54% |
| 2025-07-29 | 7.05 | 7.08 | 6.95 | 7.04 | 0.00% | 0.90 | 2.48% |
| 2025-07-28 | 7.08 | 7.09 | 7.01 | 7.04 | -0.56% | 0.86 | 2.35% |
| 2025-07-25 | 7.08 | 7.11 | 7.05 | 7.08 | +0.28% | 0.98 | 2.67% |
| 2025-07-24 | 7.00 | 7.06 | 6.99 | 7.06 | +0.86% | 1.18 | 3.23% |