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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.90 | 8.62 | 7.90 | 8.62 | +9.95% | 3.72 | 8.40% |
| 2025-11-19 | 7.76 | 8.10 | 7.75 | 7.84 | +0.90% | 2.24 | 5.47% |
| 2025-11-18 | 8.06 | 8.14 | 7.70 | 7.77 | -4.07% | 2.73 | 6.72% |
| 2025-11-17 | 7.91 | 8.18 | 7.81 | 8.10 | +1.63% | 3.24 | 7.78% |
| 2025-11-14 | 8.07 | 8.15 | 7.96 | 7.97 | -1.73% | 2.98 | 7.13% |
| 2025-11-13 | 7.80 | 8.28 | 7.79 | 8.11 | +3.84% | 4.61 | 10.98% |
| 2025-11-12 | 7.88 | 7.91 | 7.68 | 7.81 | -1.39% | 2.60 | 6.44% |
| 2025-11-11 | 7.74 | 8.05 | 7.68 | 7.92 | +2.33% | 3.99 | 9.74% |
| 2025-11-10 | 7.72 | 7.99 | 7.65 | 7.74 | +1.04% | 3.89 | 9.63% |
| 2025-11-07 | 7.28 | 7.81 | 7.26 | 7.66 | +5.36% | 4.19 | 10.68% |
| 2025-11-06 | 7.32 | 7.35 | 7.24 | 7.27 | -0.82% | 1.25 | 3.30% |
| 2025-11-05 | 7.15 | 7.39 | 7.06 | 7.33 | +1.95% | 2.26 | 5.97% |
| 2025-11-04 | 7.15 | 7.36 | 7.11 | 7.19 | +0.42% | 1.72 | 4.58% |
| 2025-11-03 | 7.11 | 7.17 | 7.06 | 7.16 | +0.56% | 1.37 | 3.70% |
| 2025-10-31 | 6.91 | 7.24 | 6.83 | 7.12 | +1.57% | 2.59 | 7.01% |
| 2025-10-30 | 7.08 | 7.11 | 7.00 | 7.01 | -1.41% | 1.03 | 2.83% |
| 2025-10-29 | 7.05 | 7.11 | 6.95 | 7.11 | +0.57% | 1.20 | 3.29% |
| 2025-10-28 | 7.18 | 7.20 | 7.03 | 7.07 | -2.62% | 2.01 | 5.45% |
| 2025-10-27 | 6.96 | 7.35 | 6.95 | 7.26 | +6.14% | 4.03 | 10.80% |
| 2025-10-24 | 6.89 | 6.93 | 6.81 | 6.84 | -0.44% | 0.93 | 2.62% |