百川畅银 sz.300614
13.14
+4.45%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.69 | 13.22 | 12.54 | 13.14 | +4.45% | 0.51 | 2.45% |
| 2026-05-21 | 13.16 | 13.39 | 12.52 | 12.58 | -4.55% | 0.40 | 1.94% |
| 2026-05-20 | 13.37 | 13.39 | 13.03 | 13.18 | -1.86% | 0.37 | 1.78% |
| 2026-05-19 | 13.69 | 13.71 | 13.20 | 13.43 | -1.61% | 0.33 | 1.54% |
| 2026-05-18 | 13.33 | 13.69 | 13.19 | 13.65 | +2.94% | 0.44 | 2.04% |
| 2026-05-15 | 13.65 | 13.66 | 13.15 | 13.26 | -1.19% | 0.52 | 2.45% |
| 2026-05-14 | 13.71 | 13.80 | 13.41 | 13.42 | -2.04% | 0.43 | 1.98% |
| 2026-05-13 | 13.64 | 13.86 | 13.58 | 13.70 | +0.44% | 0.34 | 1.56% |
| 2026-05-12 | 13.91 | 13.98 | 13.58 | 13.64 | -2.15% | 0.40 | 1.82% |
| 2026-05-11 | 14.11 | 14.12 | 13.65 | 13.94 | +0.14% | 0.51 | 2.30% |
| 2026-05-08 | 13.93 | 14.13 | 13.88 | 13.92 | -0.07% | 0.43 | 1.90% |
| 2026-05-07 | 14.01 | 14.24 | 13.88 | 13.93 | -0.07% | 0.48 | 2.12% |
| 2026-05-06 | 14.05 | 14.23 | 13.84 | 13.94 | +0.72% | 0.60 | 2.68% |
| 2026-04-30 | 13.80 | 14.00 | 13.74 | 13.84 | +1.17% | 0.41 | 1.83% |
| 2026-04-29 | 13.38 | 13.84 | 13.11 | 13.68 | -0.22% | 0.60 | 2.76% |
| 2026-04-28 | 13.54 | 13.76 | 13.32 | 13.71 | +1.26% | 0.59 | 2.70% |
| 2026-04-27 | 13.35 | 13.56 | 12.87 | 13.54 | +1.42% | 0.63 | 2.97% |
| 2026-04-24 | 13.71 | 13.83 | 13.15 | 13.35 | -1.55% | 0.80 | 3.72% |
| 2026-04-23 | 13.15 | 13.62 | 13.02 | 13.56 | +3.75% | 0.86 | 4.01% |
| 2026-04-22 | 13.05 | 13.19 | 12.83 | 13.07 | +0.23% | 0.33 | 1.57% |