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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.05 | 15.51 | 14.94 | 15.47 | +2.18% | 0.52 | 2.14% |
| 2025-08-18 | 15.14 | 15.40 | 15.08 | 15.14 | -0.07% | 0.44 | 1.79% |
| 2025-08-15 | 15.00 | 15.25 | 14.96 | 15.15 | +0.40% | 0.52 | 2.16% |
| 2025-08-14 | 15.15 | 15.26 | 15.00 | 15.09 | -0.07% | 0.53 | 2.19% |
| 2025-08-13 | 15.60 | 15.62 | 15.09 | 15.10 | -2.89% | 0.60 | 2.45% |
| 2025-08-12 | 15.59 | 15.83 | 15.48 | 15.55 | -0.58% | 0.54 | 2.15% |
| 2025-08-11 | 15.14 | 15.86 | 14.88 | 15.64 | +4.83% | 1.00 | 4.01% |
| 2025-08-08 | 14.90 | 14.98 | 14.61 | 14.92 | +0.74% | 0.28 | 1.19% |
| 2025-08-07 | 14.85 | 15.00 | 14.78 | 14.81 | -0.34% | 0.31 | 1.29% |
| 2025-08-06 | 14.98 | 14.98 | 14.70 | 14.86 | -0.34% | 0.35 | 1.46% |
| 2025-08-05 | 14.99 | 15.23 | 14.83 | 14.91 | -0.93% | 0.35 | 1.45% |
| 2025-08-04 | 14.98 | 15.05 | 14.81 | 15.05 | +0.53% | 0.25 | 1.04% |
| 2025-08-01 | 14.60 | 15.02 | 14.56 | 14.97 | +2.32% | 0.62 | 2.60% |
| 2025-07-31 | 15.58 | 15.58 | 14.50 | 14.63 | -5.61% | 0.79 | 3.31% |
| 2025-07-30 | 15.19 | 15.54 | 15.09 | 15.50 | +2.11% | 0.69 | 2.81% |
| 2025-07-29 | 15.01 | 15.41 | 14.93 | 15.18 | +1.13% | 0.61 | 2.50% |
| 2025-07-28 | 15.18 | 15.18 | 14.95 | 15.01 | 0.00% | 0.28 | 1.16% |
| 2025-07-25 | 15.09 | 15.30 | 14.99 | 15.01 | -0.60% | 0.32 | 1.33% |
| 2025-07-24 | 15.01 | 15.20 | 14.85 | 15.10 | +0.53% | 0.53 | 2.21% |
| 2025-07-23 | 15.17 | 15.30 | 14.90 | 15.02 | -0.99% | 0.71 | 2.95% |