百川股份(002455)股票行情
百川股份(002455)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 11.96 | 12.47 | 0.47 | 3.92% | 11.71 | 12.49 | 1089888 | 133106.36 | 20.99% |
| 2026-03-24 | 11.99 | 12.00 | 0.20 | 1.69% | 11.26 | 12.07 | 882473 | 102979.65 | 17.00% |
| 2026-03-23 | 11.89 | 11.80 | -0.29 | -2.40% | 11.69 | 12.61 | 923259 | 111656.91 | 17.78% |
| 2026-03-20 | 12.81 | 12.09 | -1.15 | -8.69% | 12.05 | 13.17 | 1167345 | 145976.69 | 22.48% |
| 2026-03-19 | 14.07 | 13.24 | -0.76 | -5.43% | 12.99 | 14.30 | 1307740 | 176226.44 | 25.19% |
| 2026-03-18 | 14.37 | 14.00 | -0.30 | -2.10% | 13.24 | 14.57 | 1405386 | 194307.97 | 27.07% |
| 2026-03-17 | 14.93 | 14.30 | -0.50 | -3.38% | 14.17 | 15.60 | 1616012 | 237734.17 | 31.12% |
| 2026-03-16 | 16.22 | 14.80 | -0.50 | -3.27% | 14.10 | 16.69 | 1955877 | 296976.22 | 37.67% |
| 2026-03-13 | 16.53 | 15.30 | -0.86 | -5.32% | 15.14 | 17.15 | 2418398 | 391096.06 | 46.58% |
| 2026-03-12 | 16.20 | 16.16 | 1.43 | 9.71% | 15.42 | 16.20 | 1236770 | 199219.56 | 23.82% |
| 2026-03-11 | 14.50 | 14.73 | 1.34 | 10.01% | 14.50 | 14.73 | 345448 | 50755.54 | 6.65% |
| 2026-03-10 | 12.75 | 13.39 | 0.37 | 2.84% | 12.57 | 13.47 | 868648 | 114240.16 | 16.73% |
| 2026-03-09 | 13.37 | 13.02 | 0.06 | 0.46% | 12.46 | 13.50 | 927768 | 119854.71 | 17.87% |
| 2026-03-06 | 12.20 | 12.96 | 0.61 | 4.94% | 12.17 | 13.30 | 1021363 | 131963.11 | 19.67% |
| 2026-03-05 | 12.70 | 12.35 | -0.28 | -2.22% | 12.25 | 12.95 | 740767 | 92085.78 | 14.27% |
| 2026-03-04 | 11.55 | 12.63 | 0.16 | 1.28% | 11.55 | 13.00 | 1271924 | 159389.19 | 24.50% |
| 2026-03-03 | 13.92 | 12.47 | -1.38 | -9.96% | 12.47 | 14.00 | 1167160 | 149185.94 | 22.48% |
| 2026-03-02 | 14.10 | 13.85 | -0.51 | -3.55% | 13.11 | 14.40 | 1424184 | 196290.09 | 27.43% |
| 2026-02-27 | 13.96 | 14.36 | 0.26 | 1.84% | 13.34 | 14.47 | 1448394 | 201288.52 | 27.90% |
| 2026-02-26 | 14.05 | 14.10 | -0.22 | -1.54% | 13.32 | 14.57 | 1619487 | 225125.33 | 31.19% |
| 2026-02-25 | 15.32 | 14.32 | -0.20 | -1.38% | 14.15 | 15.60 | 1779320 | 262154.81 | 34.27% |
| 2026-02-24 | 14.99 | 14.52 | 0.67 | 4.84% | 13.43 | 15.24 | 1465940 | 211634.41 | 28.23% |
| 2026-02-13 | 14.14 | 13.85 | -0.25 | -1.77% | 13.07 | 14.58 | 1567763 | 216472.22 | 30.19% |
| 2026-02-12 | 14.01 | 14.10 | -0.73 | -4.92% | 13.61 | 15.15 | 2213061 | 316008.75 | 42.62% |
| 2026-02-11 | 14.51 | 14.83 | 1.35 | 10.01% | 14.25 | 14.83 | 1009253 | 147816.55 | 19.44% |
| 2026-02-10 | 13.48 | 13.48 | 1.23 | 10.04% | 13.48 | 13.48 | 91126 | 12283.81 | 1.76% |
| 2026-02-09 | 12.25 | 12.25 | 1.11 | 9.96% | 12.01 | 12.25 | 273505 | 33492.69 | 5.27% |
| 2026-02-06 | 9.95 | 11.14 | 1.01 | 9.97% | 9.73 | 11.14 | 1307501 | 141160.62 | 25.18% |
| 2026-02-05 | 10.78 | 10.13 | -0.65 | -6.03% | 9.85 | 10.88 | 1466163 | 150248.89 | 28.24% |
| 2026-02-04 | 10.21 | 10.78 | 0.47 | 4.56% | 9.78 | 11.08 | 2355066 | 244673.31 | 45.36% |
| 2026-02-03 | 9.78 | 10.31 | 0.94 | 10.03% | 9.41 | 10.31 | 1629099 | 161322.38 | 31.38% |
| 2026-02-02 | 9.89 | 9.37 | -0.22 | -2.29% | 9.24 | 10.55 | 2641002 | 262918.31 | 50.86% |
| 2026-01-30 | 9.26 | 9.59 | 0.87 | 9.98% | 9.02 | 9.59 | 1182377 | 111907.62 | 22.77% |
| 2026-01-29 | 8.71 | 8.72 | 0.79 | 9.96% | 8.34 | 8.72 | 1496789 | 129725.45 | 28.83% |
| 2026-01-28 | 7.51 | 7.93 | 0.72 | 9.99% | 7.50 | 7.93 | 630671 | 49795.30 | 12.15% |
| 2026-01-27 | 7.29 | 7.21 | -0.13 | -1.77% | 7.04 | 7.31 | 279522 | 19962.99 | 5.38% |
| 2026-01-26 | 7.47 | 7.34 | -0.08 | -1.08% | 7.27 | 7.48 | 242507 | 17857.30 | 4.67% |
| 2026-01-23 | 7.25 | 7.42 | 0.16 | 2.20% | 7.23 | 7.42 | 295973 | 21719.63 | 5.70% |
| 2026-01-22 | 7.16 | 7.26 | 0.10 | 1.40% | 7.13 | 7.28 | 271602 | 19606.61 | 5.23% |
| 2026-01-21 | 7.19 | 7.16 | -0.01 | -0.14% | 7.11 | 7.24 | 175827 | 12570.43 | 3.39% |
| 2026-01-20 | 7.14 | 7.17 | 0.02 | 0.28% | 7.09 | 7.25 | 221931 | 15863.25 | 4.27% |
| 2026-01-19 | 7.00 | 7.15 | 0.12 | 1.71% | 6.95 | 7.17 | 255494 | 18133.15 | 4.92% |
| 2026-01-16 | 7.08 | 7.03 | -0.02 | -0.28% | 6.99 | 7.10 | 172238 | 12119.87 | 3.32% |
| 2026-01-15 | 6.94 | 7.05 | 0.07 | 1.00% | 6.92 | 7.10 | 205101 | 14464.41 | 3.95% |
| 2026-01-14 | 7.02 | 6.98 | -0.07 | -0.99% | 6.94 | 7.09 | 315292 | 22174.00 | 6.07% |
| 2026-01-13 | 7.09 | 7.05 | -0.06 | -0.84% | 7.04 | 7.22 | 322197 | 22991.37 | 6.21% |
| 2026-01-12 | 7.10 | 7.11 | -0.02 | -0.28% | 7.02 | 7.13 | 329612 | 23312.75 | 6.35% |
| 2026-01-09 | 7.15 | 7.13 | -0.04 | -0.56% | 7.00 | 7.17 | 310019 | 21976.39 | 5.97% |
| 2026-01-08 | 7.25 | 7.17 | -0.12 | -1.65% | 7.15 | 7.28 | 224737 | 16154.42 | 4.33% |
| 2026-01-07 | 7.20 | 7.29 | 0.10 | 1.39% | 7.18 | 7.35 | 264274 | 19181.14 | 5.09% |
| 2026-01-06 | 7.14 | 7.19 | 0.06 | 0.84% | 7.10 | 7.22 | 201696 | 14474.23 | 3.88% |
| 2026-01-05 | 7.15 | 7.13 | -0.04 | -0.56% | 7.08 | 7.24 | 186231 | 13292.55 | 3.59% |
| 2025-12-31 | 7.26 | 7.17 | -0.11 | -1.51% | 7.15 | 7.29 | 239458 | 17293.00 | 4.61% |
| 2025-12-30 | 7.05 | 7.28 | 0.12 | 1.68% | 6.99 | 7.37 | 458086 | 32916.12 | 8.82% |
| 2025-12-29 | 6.98 | 7.16 | 0.19 | 2.73% | 6.83 | 7.32 | 424740 | 30022.13 | 8.18% |
| 2025-12-26 | 6.81 | 6.97 | 0.17 | 2.50% | 6.81 | 7.09 | 378663 | 26437.16 | 7.29% |
| 2025-12-25 | 6.79 | 6.80 | 0.00 | 0.00% | 6.74 | 6.82 | 134337 | 9111.64 | 2.59% |
| 2025-12-24 | 6.78 | 6.80 | 0.00 | 0.00% | 6.74 | 6.82 | 136872 | 9286.39 | 2.64% |
| 2025-12-23 | 6.80 | 6.80 | 0.00 | 0.00% | 6.73 | 6.92 | 163066 | 11100.94 | 3.14% |
| 2025-12-22 | 6.76 | 6.80 | 0.04 | 0.59% | 6.73 | 6.83 | 135620 | 9207.56 | 2.61% |
| 2025-12-19 | 6.65 | 6.76 | 0.11 | 1.65% | 6.64 | 6.76 | 126012 | 8466.15 | 2.43% |
| 2025-12-18 | 6.60 | 6.65 | -0.02 | -0.30% | 6.60 | 6.72 | 120489 | 8049.24 | 2.32% |
| 2025-12-17 | 6.60 | 6.67 | 0.07 | 1.06% | 6.51 | 6.67 | 134006 | 8826.67 | 2.58% |
| 2025-12-16 | 6.77 | 6.60 | -0.20 | -2.94% | 6.56 | 6.79 | 181588 | 12058.23 | 3.50% |
| 2025-12-15 | 6.72 | 6.80 | 0.04 | 0.59% | 6.70 | 6.85 | 134058 | 9096.56 | 2.58% |
| 2025-12-12 | 6.83 | 6.76 | -0.08 | -1.17% | 6.76 | 6.87 | 176622 | 12058.24 | 3.40% |
| 2025-12-11 | 6.94 | 6.84 | -0.04 | -0.58% | 6.82 | 6.95 | 173601 | 11933.99 | 3.34% |
| 2025-12-10 | 6.95 | 6.88 | -0.11 | -1.57% | 6.81 | 6.98 | 213514 | 14684.66 | 4.11% |
| 2025-12-09 | 7.13 | 6.99 | -0.13 | -1.83% | 6.97 | 7.13 | 227900 | 16013.60 | 4.39% |
| 2025-12-08 | 7.18 | 7.12 | -0.06 | -0.84% | 7.07 | 7.19 | 230983 | 16448.16 | 4.45% |
| 2025-12-05 | 7.13 | 7.18 | 0.01 | 0.14% | 7.02 | 7.19 | 247888 | 17661.38 | 4.77% |
| 2025-12-04 | 7.49 | 7.17 | -0.45 | -5.91% | 7.10 | 7.58 | 464408 | 33676.11 | 8.94% |
| 2025-12-03 | 7.92 | 7.62 | -0.30 | -3.79% | 7.59 | 7.96 | 364935 | 28085.57 | 7.03% |
| 2025-12-02 | 8.02 | 7.92 | -0.13 | -1.61% | 7.78 | 8.04 | 296600 | 23451.31 | 5.71% |
| 2025-12-01 | 8.11 | 8.05 | -0.05 | -0.62% | 7.95 | 8.17 | 432460 | 34758.13 | 8.33% |
| 2025-11-28 | 7.90 | 8.10 | 0.21 | 2.66% | 7.83 | 8.22 | 562530 | 45513.12 | 10.83% |
| 2025-11-27 | 7.88 | 7.89 | -0.04 | -0.50% | 7.77 | 8.08 | 426906 | 33699.39 | 8.22% |
| 2025-11-26 | 7.88 | 7.93 | -0.08 | -1.00% | 7.74 | 8.13 | 611192 | 48500.88 | 11.77% |
| 2025-11-25 | 7.95 | 8.01 | 0.13 | 1.65% | 7.88 | 8.17 | 703090 | 56263.69 | 13.54% |
| 2025-11-24 | 8.07 | 7.88 | -0.17 | -2.11% | 7.73 | 8.35 | 870494 | 69774.29 | 16.77% |
深证大盘股票行情在线 K线走势图
百川股份(002455)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
