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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.73 | 12.92 | 10.90 | 11.27 | -11.75% | 1.58 | 8.56% |
| 2025-12-16 | 13.11 | 13.18 | 12.74 | 12.77 | -1.84% | 0.30 | 1.46% |
| 2025-12-15 | 12.60 | 13.12 | 12.60 | 13.01 | +1.56% | 0.56 | 2.72% |
| 2025-12-12 | 13.63 | 13.78 | 12.70 | 12.81 | -6.36% | 0.74 | 3.49% |
| 2025-12-11 | 13.57 | 13.97 | 13.40 | 13.68 | +0.96% | 0.55 | 2.49% |
| 2025-12-10 | 13.61 | 13.68 | 13.30 | 13.55 | -0.88% | 0.36 | 1.64% |
| 2025-12-09 | 13.60 | 13.90 | 13.55 | 13.67 | -0.29% | 0.29 | 1.32% |
| 2025-12-08 | 13.73 | 13.80 | 13.40 | 13.71 | +0.51% | 0.40 | 1.83% |
| 2025-12-05 | 12.89 | 13.91 | 12.89 | 13.64 | +6.07% | 1.12 | 5.13% |
| 2025-12-04 | 13.18 | 13.20 | 12.74 | 12.86 | -2.21% | 0.32 | 1.55% |
| 2025-12-03 | 13.28 | 13.28 | 13.02 | 13.15 | +0.15% | 0.29 | 1.35% |
| 2025-12-02 | 13.36 | 13.56 | 13.05 | 13.13 | -2.23% | 0.30 | 1.41% |
| 2025-12-01 | 13.56 | 13.72 | 13.39 | 13.43 | -0.15% | 0.28 | 1.31% |
| 2025-11-28 | 13.26 | 13.46 | 13.21 | 13.45 | +1.43% | 0.23 | 1.09% |
| 2025-11-27 | 13.25 | 13.43 | 13.20 | 13.26 | +0.15% | 0.25 | 1.19% |
| 2025-11-26 | 13.47 | 13.61 | 13.22 | 13.24 | -1.71% | 0.26 | 1.21% |
| 2025-11-25 | 13.36 | 13.68 | 13.36 | 13.47 | +0.30% | 0.37 | 1.71% |
| 2025-11-24 | 13.60 | 13.64 | 13.10 | 13.43 | -1.25% | 0.45 | 2.12% |
| 2025-11-21 | 13.39 | 13.64 | 12.94 | 13.60 | +0.44% | 0.59 | 2.79% |
| 2025-11-20 | 13.33 | 14.07 | 12.90 | 13.54 | +1.65% | 1.04 | 4.87% |