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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.60 | 6.72 | 6.60 | 6.65 | -0.30% | 0.80 | 2.32% |
| 2025-12-17 | 6.60 | 6.67 | 6.51 | 6.67 | +1.06% | 0.88 | 2.58% |
| 2025-12-16 | 6.77 | 6.79 | 6.56 | 6.60 | -2.94% | 1.21 | 3.50% |
| 2025-12-15 | 6.72 | 6.85 | 6.70 | 6.80 | +0.59% | 0.91 | 2.58% |
| 2025-12-12 | 6.83 | 6.87 | 6.76 | 6.76 | -1.17% | 1.21 | 3.40% |
| 2025-12-11 | 6.94 | 6.95 | 6.82 | 6.84 | -0.58% | 1.19 | 3.34% |
| 2025-12-10 | 6.95 | 6.98 | 6.81 | 6.88 | -1.57% | 1.47 | 4.11% |
| 2025-12-09 | 7.13 | 7.13 | 6.97 | 6.99 | -1.83% | 1.60 | 4.39% |
| 2025-12-08 | 7.18 | 7.19 | 7.07 | 7.12 | -0.84% | 1.64 | 4.45% |
| 2025-12-05 | 7.13 | 7.19 | 7.02 | 7.18 | +0.14% | 1.77 | 4.77% |
| 2025-12-04 | 7.49 | 7.58 | 7.10 | 7.17 | -5.91% | 3.37 | 8.94% |
| 2025-12-03 | 7.92 | 7.96 | 7.59 | 7.62 | -3.79% | 2.81 | 7.03% |
| 2025-12-02 | 8.02 | 8.04 | 7.78 | 7.92 | -1.61% | 2.35 | 5.71% |
| 2025-12-01 | 8.11 | 8.17 | 7.95 | 8.05 | -0.62% | 3.48 | 8.33% |
| 2025-11-28 | 7.90 | 8.22 | 7.83 | 8.10 | +2.66% | 4.55 | 10.83% |
| 2025-11-27 | 7.88 | 8.08 | 7.77 | 7.89 | -0.50% | 3.37 | 8.22% |
| 2025-11-26 | 7.88 | 8.13 | 7.74 | 7.93 | -1.00% | 4.85 | 11.77% |
| 2025-11-25 | 7.95 | 8.17 | 7.88 | 8.01 | +1.65% | 5.63 | 13.54% |
| 2025-11-24 | 8.07 | 8.35 | 7.73 | 7.88 | -2.11% | 6.98 | 16.77% |
| 2025-11-21 | 8.68 | 8.68 | 7.86 | 8.05 | -6.61% | 10.43 | 24.75% |