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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.88 | 16.20 | 15.51 | 15.96 | +1.98% | 0.74 | 2.88% |
| 2025-09-15 | 15.61 | 15.77 | 15.30 | 15.65 | +1.36% | 0.48 | 1.94% |
| 2025-09-12 | 15.80 | 15.83 | 15.17 | 15.44 | -1.59% | 0.84 | 3.39% |
| 2025-09-11 | 15.61 | 15.88 | 15.60 | 15.69 | -0.13% | 0.60 | 2.37% |
| 2025-09-10 | 15.72 | 15.86 | 15.57 | 15.71 | -0.06% | 0.46 | 1.84% |
| 2025-09-09 | 15.52 | 15.92 | 15.47 | 15.72 | +0.96% | 0.71 | 2.83% |
| 2025-09-08 | 15.24 | 16.02 | 14.81 | 15.57 | +3.59% | 0.97 | 3.88% |
| 2025-09-05 | 14.26 | 15.08 | 14.11 | 15.03 | +5.85% | 0.52 | 2.24% |
| 2025-09-04 | 14.02 | 14.39 | 13.85 | 14.20 | +1.72% | 0.49 | 2.13% |
| 2025-09-03 | 14.43 | 14.65 | 13.96 | 13.96 | -2.99% | 0.61 | 2.65% |
| 2025-09-02 | 14.65 | 14.68 | 14.04 | 14.39 | -1.17% | 0.75 | 3.27% |
| 2025-09-01 | 14.72 | 14.94 | 14.56 | 14.56 | -0.82% | 0.29 | 1.21% |
| 2025-08-29 | 14.89 | 15.14 | 14.64 | 14.68 | -2.85% | 0.41 | 1.72% |
| 2025-08-28 | 15.06 | 15.43 | 14.50 | 15.11 | +0.07% | 0.74 | 3.07% |
| 2025-08-27 | 15.50 | 15.90 | 15.08 | 15.10 | -3.14% | 0.78 | 3.16% |
| 2025-08-26 | 16.66 | 16.66 | 15.11 | 15.59 | -1.33% | 1.04 | 4.15% |
| 2025-08-25 | 15.87 | 15.90 | 15.59 | 15.80 | +0.25% | 0.51 | 2.02% |
| 2025-08-22 | 15.57 | 16.10 | 15.52 | 15.76 | +0.96% | 0.54 | 2.14% |
| 2025-08-21 | 15.50 | 15.83 | 15.48 | 15.61 | +0.32% | 0.39 | 1.57% |
| 2025-08-20 | 15.48 | 15.56 | 15.30 | 15.56 | +0.58% | 0.30 | 1.19% |