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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.60 | 14.64 | 13.19 | 13.32 | -9.20% | 0.98 | 4.50% |
| 2025-11-18 | 14.60 | 14.70 | 14.37 | 14.67 | +0.07% | 0.25 | 1.09% |
| 2025-11-17 | 14.65 | 14.70 | 14.49 | 14.66 | +0.07% | 0.22 | 0.93% |
| 2025-11-14 | 14.31 | 14.76 | 14.25 | 14.65 | +2.02% | 0.38 | 1.63% |
| 2025-11-13 | 14.37 | 14.44 | 14.22 | 14.36 | -0.07% | 0.36 | 1.56% |
| 2025-11-12 | 14.68 | 14.68 | 14.32 | 14.37 | -1.78% | 0.32 | 1.39% |
| 2025-11-11 | 14.80 | 14.80 | 14.30 | 14.63 | -1.15% | 0.38 | 1.64% |
| 2025-11-10 | 14.29 | 14.89 | 14.27 | 14.80 | +3.93% | 0.50 | 2.12% |
| 2025-11-07 | 14.75 | 14.75 | 14.24 | 14.24 | -3.46% | 0.31 | 1.34% |
| 2025-11-06 | 14.62 | 14.75 | 14.46 | 14.75 | +0.75% | 0.31 | 1.32% |
| 2025-11-05 | 14.49 | 14.67 | 14.22 | 14.64 | +1.81% | 0.30 | 1.29% |
| 2025-11-04 | 14.23 | 14.46 | 14.20 | 14.38 | +1.05% | 0.26 | 1.15% |
| 2025-11-03 | 14.45 | 14.46 | 14.22 | 14.23 | -0.21% | 0.32 | 1.41% |
| 2025-10-31 | 14.17 | 14.39 | 14.03 | 14.26 | +0.92% | 0.35 | 1.52% |
| 2025-10-30 | 14.21 | 14.21 | 13.97 | 14.13 | -0.98% | 0.28 | 1.23% |
| 2025-10-29 | 14.69 | 14.69 | 14.03 | 14.27 | -1.92% | 0.41 | 1.81% |
| 2025-10-28 | 14.52 | 14.62 | 14.43 | 14.55 | +0.69% | 0.26 | 1.10% |
| 2025-10-27 | 14.63 | 14.70 | 14.30 | 14.45 | +0.70% | 0.33 | 1.40% |
| 2025-10-24 | 14.61 | 14.74 | 14.30 | 14.35 | -1.85% | 0.33 | 1.43% |
| 2025-10-23 | 14.56 | 14.70 | 14.41 | 14.62 | +0.41% | 0.32 | 1.37% |