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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.05 | 15.35 | 14.94 | 15.17 | +1.00% | 0.77 | 3.17% |
| 2025-07-21 | 15.45 | 15.50 | 15.01 | 15.02 | -2.47% | 1.06 | 4.33% |
| 2025-07-18 | 15.40 | 15.65 | 15.13 | 15.40 | -0.19% | 1.02 | 4.13% |
| 2025-07-17 | 14.98 | 15.43 | 14.75 | 15.43 | +3.35% | 1.12 | 4.61% |
| 2025-07-16 | 14.45 | 15.24 | 14.30 | 14.93 | +3.39% | 1.20 | 5.02% |
| 2025-07-15 | 14.69 | 14.73 | 13.97 | 14.44 | -0.07% | 1.04 | 4.55% |
| 2025-07-14 | 14.16 | 14.60 | 14.09 | 14.45 | +1.98% | 0.59 | 2.58% |
| 2025-07-11 | 14.11 | 14.41 | 13.96 | 14.17 | +0.78% | 0.66 | 2.91% |
| 2025-07-10 | 13.89 | 14.09 | 13.78 | 14.06 | +1.15% | 0.36 | 1.62% |
| 2025-07-09 | 13.89 | 14.17 | 13.82 | 13.90 | +0.07% | 0.52 | 2.31% |
| 2025-07-08 | 13.63 | 13.95 | 13.45 | 13.89 | +1.83% | 0.46 | 2.07% |
| 2025-07-07 | 13.20 | 13.64 | 13.09 | 13.64 | +3.33% | 0.46 | 2.13% |
| 2025-07-04 | 13.22 | 13.26 | 13.04 | 13.20 | +0.08% | 0.48 | 2.28% |
| 2025-07-03 | 13.22 | 13.28 | 12.95 | 13.19 | -0.23% | 0.41 | 1.95% |
| 2025-07-02 | 13.50 | 13.50 | 13.08 | 13.22 | -1.20% | 0.39 | 1.82% |
| 2025-07-01 | 13.33 | 13.50 | 13.23 | 13.38 | +0.53% | 0.47 | 2.19% |
| 2025-06-30 | 13.23 | 13.38 | 13.13 | 13.31 | +1.45% | 0.60 | 2.83% |
| 2025-06-27 | 13.10 | 13.18 | 12.83 | 13.12 | +0.85% | 0.44 | 2.11% |
| 2025-06-26 | 13.02 | 13.45 | 12.91 | 13.01 | +0.31% | 0.58 | 2.77% |
| 2025-06-25 | 13.00 | 13.10 | 12.80 | 12.97 | +0.08% | 0.37 | 1.77% |