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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.00 | 7.17 | 6.95 | 7.15 | +1.71% | 1.81 | 4.92% |
| 2026-01-16 | 7.08 | 7.10 | 6.99 | 7.03 | -0.28% | 1.21 | 3.32% |
| 2026-01-15 | 6.94 | 7.10 | 6.92 | 7.05 | +1.00% | 1.45 | 3.95% |
| 2026-01-14 | 7.02 | 7.09 | 6.94 | 6.98 | -0.99% | 2.22 | 6.07% |
| 2026-01-13 | 7.09 | 7.22 | 7.04 | 7.05 | -0.84% | 2.30 | 6.21% |
| 2026-01-12 | 7.10 | 7.13 | 7.02 | 7.11 | -0.28% | 2.33 | 6.35% |
| 2026-01-09 | 7.15 | 7.17 | 7.00 | 7.13 | -0.56% | 2.20 | 5.97% |
| 2026-01-08 | 7.25 | 7.28 | 7.15 | 7.17 | -1.65% | 1.62 | 4.33% |
| 2026-01-07 | 7.20 | 7.35 | 7.18 | 7.29 | +1.39% | 1.92 | 5.09% |
| 2026-01-06 | 7.14 | 7.22 | 7.10 | 7.19 | +0.84% | 1.45 | 3.88% |
| 2026-01-05 | 7.15 | 7.24 | 7.08 | 7.13 | -0.56% | 1.33 | 3.59% |
| 2025-12-31 | 7.26 | 7.29 | 7.15 | 7.17 | -1.51% | 1.73 | 4.61% |
| 2025-12-30 | 7.05 | 7.37 | 6.99 | 7.28 | +1.68% | 3.29 | 8.82% |
| 2025-12-29 | 6.98 | 7.32 | 6.83 | 7.16 | +2.73% | 3.00 | 8.18% |
| 2025-12-26 | 6.81 | 7.09 | 6.81 | 6.97 | +2.50% | 2.64 | 7.29% |
| 2025-12-25 | 6.79 | 6.82 | 6.74 | 6.80 | 0.00% | 0.91 | 2.59% |
| 2025-12-24 | 6.78 | 6.82 | 6.74 | 6.80 | 0.00% | 0.93 | 2.64% |
| 2025-12-23 | 6.80 | 6.92 | 6.73 | 6.80 | 0.00% | 1.11 | 3.14% |
| 2025-12-22 | 6.76 | 6.83 | 6.73 | 6.80 | +0.59% | 0.92 | 2.61% |
| 2025-12-19 | 6.65 | 6.76 | 6.64 | 6.76 | +1.65% | 0.85 | 2.43% |