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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.99 | 15.24 | 13.43 | 14.52 | +4.84% | 21.16 | 28.23% |
| 2026-02-13 | 14.14 | 14.58 | 13.07 | 13.85 | -1.77% | 21.65 | 30.19% |
| 2026-02-12 | 14.01 | 15.15 | 13.61 | 14.10 | -4.92% | 31.60 | 42.62% |
| 2026-02-11 | 14.51 | 14.83 | 14.25 | 14.83 | +10.01% | 14.78 | 19.44% |
| 2026-02-10 | 13.48 | 13.48 | 13.48 | 13.48 | +10.04% | 1.23 | 1.75% |
| 2026-02-09 | 12.25 | 12.25 | 12.01 | 12.25 | +9.96% | 3.35 | 5.27% |
| 2026-02-06 | 9.95 | 11.14 | 9.73 | 11.14 | +9.97% | 14.12 | 25.18% |
| 2026-02-05 | 10.78 | 10.88 | 9.85 | 10.13 | -6.03% | 15.02 | 28.24% |
| 2026-02-04 | 10.21 | 11.08 | 9.78 | 10.78 | +4.56% | 24.47 | 45.36% |
| 2026-02-03 | 9.78 | 10.31 | 9.41 | 10.31 | +10.03% | 16.13 | 31.38% |
| 2026-02-02 | 9.89 | 10.55 | 9.24 | 9.37 | -2.29% | 26.29 | 50.86% |
| 2026-01-30 | 9.26 | 9.59 | 9.02 | 9.59 | +9.98% | 11.19 | 22.77% |
| 2026-01-29 | 8.71 | 8.72 | 8.34 | 8.72 | +9.96% | 12.97 | 28.83% |
| 2026-01-28 | 7.51 | 7.93 | 7.50 | 7.93 | +9.99% | 4.98 | 12.15% |
| 2026-01-27 | 7.29 | 7.31 | 7.04 | 7.21 | -1.77% | 2.00 | 5.38% |
| 2026-01-26 | 7.47 | 7.48 | 7.27 | 7.34 | -1.08% | 1.79 | 4.67% |
| 2026-01-23 | 7.25 | 7.42 | 7.23 | 7.42 | +2.20% | 2.17 | 5.70% |
| 2026-01-22 | 7.16 | 7.28 | 7.13 | 7.26 | +1.40% | 1.96 | 5.23% |
| 2026-01-21 | 7.19 | 7.24 | 7.11 | 7.16 | -0.14% | 1.26 | 3.39% |
| 2026-01-20 | 7.14 | 7.25 | 7.09 | 7.17 | +0.28% | 1.59 | 4.27% |