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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.07 | 7.11 | 6.99 | 7.00 | -0.85% | 1.47 | 4.02% |
| 2025-07-22 | 7.07 | 7.08 | 6.95 | 7.06 | +0.71% | 2.06 | 5.64% |
| 2025-07-21 | 6.89 | 7.04 | 6.89 | 7.01 | +4.32% | 3.00 | 8.27% |
| 2025-07-18 | 6.76 | 6.79 | 6.69 | 6.72 | -0.44% | 0.94 | 2.69% |
| 2025-07-17 | 6.75 | 6.77 | 6.70 | 6.75 | -0.30% | 0.88 | 2.51% |
| 2025-07-16 | 6.71 | 6.81 | 6.67 | 6.77 | +1.04% | 1.01 | 2.87% |
| 2025-07-15 | 6.84 | 6.85 | 6.67 | 6.70 | -2.05% | 1.26 | 3.61% |
| 2025-07-14 | 6.77 | 6.86 | 6.76 | 6.84 | +0.89% | 1.01 | 2.85% |
| 2025-07-11 | 6.76 | 6.82 | 6.67 | 6.78 | +0.30% | 1.26 | 3.60% |
| 2025-07-10 | 6.81 | 6.86 | 6.68 | 6.76 | -1.17% | 1.75 | 4.98% |
| 2025-07-09 | 6.91 | 6.93 | 6.81 | 6.84 | -0.87% | 1.14 | 3.20% |
| 2025-07-08 | 6.78 | 6.94 | 6.76 | 6.90 | +1.62% | 1.77 | 4.95% |
| 2025-07-07 | 6.62 | 6.83 | 6.58 | 6.79 | +1.49% | 1.72 | 4.92% |
| 2025-07-04 | 6.93 | 6.95 | 6.68 | 6.69 | -3.88% | 3.01 | 8.60% |
| 2025-07-03 | 6.99 | 7.09 | 6.95 | 6.96 | -1.42% | 2.64 | 7.27% |
| 2025-07-02 | 6.98 | 7.07 | 6.76 | 7.06 | -5.74% | 5.25 | 14.60% |
| 2025-07-01 | 7.48 | 7.52 | 7.34 | 7.49 | +0.13% | 1.58 | 4.10% |
| 2025-06-30 | 7.30 | 7.53 | 7.26 | 7.48 | +2.75% | 1.73 | 4.52% |
| 2025-06-27 | 7.28 | 7.37 | 7.24 | 7.28 | +0.55% | 0.79 | 2.09% |
| 2025-06-26 | 7.29 | 7.36 | 7.23 | 7.24 | -0.82% | 0.97 | 2.55% |