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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.99 | 12.07 | 11.26 | 12.00 | +1.69% | 10.30 | 17.00% |
| 2026-03-23 | 11.89 | 12.61 | 11.69 | 11.80 | -2.40% | 11.17 | 17.78% |
| 2026-03-20 | 12.81 | 13.17 | 12.05 | 12.09 | -8.69% | 14.60 | 22.48% |
| 2026-03-19 | 14.07 | 14.30 | 12.99 | 13.24 | -5.43% | 17.62 | 25.19% |
| 2026-03-18 | 14.37 | 14.57 | 13.24 | 14.00 | -2.10% | 19.43 | 27.07% |
| 2026-03-17 | 14.93 | 15.60 | 14.17 | 14.30 | -3.38% | 23.77 | 31.12% |
| 2026-03-16 | 16.22 | 16.69 | 14.10 | 14.80 | -3.27% | 29.70 | 37.67% |
| 2026-03-13 | 16.53 | 17.15 | 15.14 | 15.30 | -5.32% | 39.11 | 46.58% |
| 2026-03-12 | 16.20 | 16.20 | 15.42 | 16.16 | +9.71% | 19.92 | 23.82% |
| 2026-03-11 | 14.50 | 14.73 | 14.50 | 14.73 | +10.01% | 5.08 | 6.65% |
| 2026-03-10 | 12.75 | 13.47 | 12.57 | 13.39 | +2.84% | 11.42 | 16.73% |
| 2026-03-09 | 13.37 | 13.50 | 12.46 | 13.02 | +0.46% | 11.99 | 17.87% |
| 2026-03-06 | 12.20 | 13.30 | 12.17 | 12.96 | +4.94% | 13.20 | 19.67% |
| 2026-03-05 | 12.70 | 12.95 | 12.25 | 12.35 | -2.22% | 9.21 | 14.27% |
| 2026-03-04 | 11.55 | 13.00 | 11.55 | 12.63 | +1.28% | 15.94 | 24.50% |
| 2026-03-03 | 13.92 | 14.00 | 12.47 | 12.47 | -9.96% | 14.92 | 22.48% |
| 2026-03-02 | 14.10 | 14.40 | 13.11 | 13.85 | -3.55% | 19.63 | 27.43% |
| 2026-02-27 | 13.96 | 14.47 | 13.34 | 14.36 | +1.84% | 20.13 | 27.90% |
| 2026-02-26 | 14.05 | 14.57 | 13.32 | 14.10 | -1.54% | 22.51 | 31.19% |
| 2026-02-25 | 15.32 | 15.60 | 14.15 | 14.32 | -1.38% | 26.22 | 34.27% |