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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.18 | 11.29 | 11.00 | 11.15 | -0.09% | 4.15 | 5.64% |
| 2026-04-21 | 11.44 | 11.47 | 10.95 | 11.16 | -2.62% | 6.07 | 8.26% |
| 2026-04-20 | 11.41 | 11.49 | 11.27 | 11.46 | +0.44% | 5.09 | 6.75% |
| 2026-04-17 | 11.87 | 12.08 | 11.30 | 11.41 | -4.52% | 8.17 | 10.68% |
| 2026-04-16 | 11.62 | 12.05 | 11.41 | 11.95 | +2.40% | 8.63 | 11.06% |
| 2026-04-15 | 12.18 | 12.28 | 11.65 | 11.67 | -5.04% | 8.64 | 11.00% |
| 2026-04-14 | 12.39 | 12.45 | 12.01 | 12.29 | -0.24% | 7.81 | 9.73% |
| 2026-04-13 | 12.51 | 12.65 | 12.27 | 12.32 | -0.89% | 8.05 | 9.85% |
| 2026-04-10 | 13.00 | 13.17 | 12.25 | 12.43 | -4.60% | 15.90 | 19.08% |
| 2026-04-09 | 13.90 | 13.93 | 12.97 | 13.03 | -2.76% | 11.65 | 13.35% |
| 2026-04-08 | 13.00 | 13.46 | 12.80 | 13.40 | -0.45% | 14.01 | 16.14% |
| 2026-04-07 | 12.96 | 14.11 | 12.78 | 13.46 | +4.91% | 16.80 | 18.91% |
| 2026-04-03 | 13.26 | 13.40 | 12.74 | 12.83 | -3.46% | 8.92 | 10.45% |
| 2026-04-02 | 13.83 | 13.99 | 13.00 | 13.29 | -3.97% | 15.79 | 17.73% |
| 2026-04-01 | 14.30 | 14.65 | 13.80 | 13.84 | -4.55% | 19.77 | 21.14% |
| 2026-03-31 | 14.89 | 15.28 | 14.38 | 14.50 | -2.16% | 20.87 | 21.83% |
| 2026-03-30 | 14.91 | 15.19 | 13.92 | 14.82 | +2.85% | 31.74 | 41.89% |
| 2026-03-27 | 13.38 | 14.41 | 13.13 | 14.41 | +10.00% | 10.56 | 14.68% |
| 2026-03-26 | 12.30 | 13.28 | 12.20 | 13.10 | +5.05% | 22.70 | 33.98% |
| 2026-03-25 | 11.96 | 12.49 | 11.71 | 12.47 | +3.92% | 13.31 | 20.99% |