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 |
|---|
| 2025-08-01 | 6.87 | 6.88 | 0.01 | 0.15% | 6.84 | 6.93 | 98092 | 6739.89 | 1.89% |
| 2025-07-31 | 6.95 | 6.87 | -0.11 | -1.58% | 6.83 | 6.99 | 159708 | 11020.00 | 3.08% |
| 2025-07-30 | 7.02 | 6.98 | -0.06 | -0.85% | 6.95 | 7.08 | 132047 | 9249.63 | 2.54% |
| 2025-07-29 | 7.05 | 7.04 | 0.00 | 0.00% | 6.95 | 7.08 | 128952 | 9030.29 | 2.48% |
| 2025-07-28 | 7.08 | 7.04 | -0.04 | -0.56% | 7.01 | 7.09 | 121804 | 8580.35 | 2.35% |
| 2025-07-25 | 7.08 | 7.08 | 0.02 | 0.28% | 7.05 | 7.11 | 138562 | 9807.33 | 2.67% |
| 2025-07-24 | 7.00 | 7.06 | 0.06 | 0.86% | 6.99 | 7.06 | 167663 | 11780.19 | 3.23% |
| 2025-07-23 | 7.07 | 7.00 | -0.06 | -0.85% | 6.99 | 7.11 | 208809 | 14708.37 | 4.02% |
| 2025-07-22 | 7.07 | 7.06 | 0.05 | 0.71% | 6.95 | 7.08 | 292733 | 20558.05 | 5.64% |
| 2025-07-21 | 6.89 | 7.01 | 0.29 | 4.32% | 6.89 | 7.04 | 429465 | 30007.15 | 8.27% |
| 2025-07-18 | 6.76 | 6.72 | -0.03 | -0.44% | 6.69 | 6.79 | 139752 | 9416.60 | 2.69% |
| 2025-07-17 | 6.75 | 6.75 | -0.02 | -0.30% | 6.70 | 6.77 | 130085 | 8761.94 | 2.51% |
| 2025-07-16 | 6.71 | 6.77 | 0.07 | 1.04% | 6.67 | 6.81 | 149182 | 10056.47 | 2.87% |
| 2025-07-15 | 6.84 | 6.70 | -0.14 | -2.05% | 6.67 | 6.85 | 187394 | 12611.08 | 3.61% |
| 2025-07-14 | 6.77 | 6.84 | 0.06 | 0.88% | 6.76 | 6.86 | 147763 | 10085.30 | 2.85% |
| 2025-07-11 | 6.76 | 6.78 | 0.02 | 0.30% | 6.67 | 6.82 | 186850 | 12601.81 | 3.60% |
| 2025-07-10 | 6.81 | 6.76 | -0.08 | -1.17% | 6.68 | 6.86 | 258397 | 17490.04 | 4.98% |
| 2025-07-09 | 6.91 | 6.84 | -0.06 | -0.87% | 6.81 | 6.93 | 166230 | 11402.89 | 3.20% |
| 2025-07-08 | 6.78 | 6.90 | 0.11 | 1.62% | 6.76 | 6.94 | 257128 | 17665.32 | 4.95% |
| 2025-07-07 | 6.62 | 6.79 | 0.10 | 1.49% | 6.58 | 6.83 | 255691 | 17202.05 | 4.92% |
| 2025-07-04 | 6.93 | 6.69 | -0.27 | -3.88% | 6.68 | 6.95 | 446377 | 30130.01 | 8.60% |
| 2025-07-03 | 6.99 | 6.96 | -0.10 | -1.42% | 6.95 | 7.09 | 377525 | 26375.09 | 7.27% |
| 2025-07-02 | 6.98 | 7.06 | -0.43 | -5.74% | 6.76 | 7.07 | 758334 | 52473.66 | 14.60% |
| 2025-07-01 | 7.48 | 7.49 | 0.01 | 0.13% | 7.34 | 7.52 | 212728 | 15815.28 | 4.10% |
| 2025-06-30 | 7.30 | 7.48 | 0.20 | 2.75% | 7.26 | 7.53 | 234520 | 17320.00 | 4.52% |
| 2025-06-27 | 7.28 | 7.28 | 0.04 | 0.55% | 7.24 | 7.37 | 108585 | 7916.59 | 2.09% |
| 2025-06-26 | 7.29 | 7.24 | -0.06 | -0.82% | 7.23 | 7.36 | 132414 | 9662.56 | 2.55% |
| 2025-06-25 | 7.33 | 7.30 | -0.02 | -0.27% | 7.22 | 7.38 | 158834 | 11575.01 | 3.06% |
| 2025-06-24 | 7.16 | 7.32 | 0.17 | 2.38% | 7.14 | 7.32 | 190608 | 13845.26 | 3.67% |
| 2025-06-23 | 7.00 | 7.15 | 0.10 | 1.42% | 6.98 | 7.17 | 164843 | 11741.07 | 3.17% |
| 2025-06-20 | 6.95 | 7.05 | 0.10 | 1.44% | 6.94 | 7.15 | 149213 | 10537.94 | 2.87% |
| 2025-06-19 | 7.01 | 6.95 | -0.07 | -1.00% | 6.91 | 7.08 | 98705 | 6890.59 | 1.90% |
| 2025-06-18 | 7.03 | 7.02 | -0.03 | -0.43% | 6.96 | 7.05 | 74616 | 5222.00 | 1.44% |
| 2025-06-17 | 7.05 | 7.05 | -0.01 | -0.14% | 7.02 | 7.09 | 65847 | 4642.72 | 1.27% |
| 2025-06-16 | 7.05 | 7.06 | 0.01 | 0.14% | 7.03 | 7.10 | 91178 | 6431.67 | 1.76% |
| 2025-06-13 | 7.13 | 7.05 | -0.11 | -1.54% | 7.02 | 7.16 | 126272 | 8934.74 | 2.43% |
| 2025-06-12 | 7.22 | 7.16 | -0.09 | -1.24% | 7.12 | 7.26 | 116955 | 8373.78 | 2.25% |
| 2025-06-11 | 7.24 | 7.25 | 0.01 | 0.14% | 7.22 | 7.34 | 105196 | 7655.54 | 2.03% |
| 2025-06-10 | 7.28 | 7.24 | -0.02 | -0.28% | 7.16 | 7.37 | 147660 | 10745.58 | 2.84% |
| 2025-06-09 | 7.22 | 7.26 | 0.07 | 0.97% | 7.19 | 7.27 | 79011 | 5717.73 | 1.52% |
| 2025-06-06 | 7.16 | 7.19 | 0.01 | 0.14% | 7.16 | 7.25 | 80767 | 5815.39 | 1.56% |
| 2025-06-05 | 7.18 | 7.18 | 0.00 | 0.00% | 7.08 | 7.20 | 90476 | 6462.80 | 1.74% |
| 2025-06-04 | 7.08 | 7.18 | 0.11 | 1.56% | 7.08 | 7.24 | 96275 | 6907.23 | 1.85% |
| 2025-06-03 | 7.04 | 7.07 | -0.01 | -0.14% | 7.01 | 7.11 | 82169 | 5815.34 | 1.58% |
| 2025-05-30 | 7.24 | 7.08 | -0.19 | -2.61% | 7.07 | 7.25 | 110061 | 7847.68 | 2.12% |
| 2025-05-29 | 7.16 | 7.27 | 0.08 | 1.11% | 7.13 | 7.27 | 88848 | 6423.57 | 1.71% |
| 2025-05-28 | 7.36 | 7.19 | -0.19 | -2.57% | 7.17 | 7.41 | 112592 | 8175.78 | 2.17% |
| 2025-05-27 | 7.35 | 7.38 | 0.00 | 0.00% | 7.22 | 7.41 | 121436 | 8868.06 | 2.34% |
| 2025-05-26 | 7.40 | 7.38 | -0.01 | -0.14% | 7.32 | 7.44 | 88145 | 6502.73 | 1.70% |
| 2025-05-23 | 7.32 | 7.39 | 0.06 | 0.82% | 7.30 | 7.54 | 137435 | 10234.78 | 2.65% |
| 2025-05-22 | 7.53 | 7.33 | -0.26 | -3.43% | 7.32 | 7.58 | 151506 | 11239.44 | 2.92% |
| 2025-05-21 | 7.53 | 7.59 | 0.04 | 0.53% | 7.48 | 7.63 | 110717 | 8372.57 | 2.13% |
| 2025-05-20 | 7.59 | 7.55 | -0.04 | -0.53% | 7.47 | 7.60 | 111213 | 8363.09 | 2.14% |
| 2025-05-19 | 7.56 | 7.59 | 0.01 | 0.13% | 7.43 | 7.59 | 119954 | 9031.14 | 2.31% |
| 2025-05-16 | 7.49 | 7.58 | 0.05 | 0.66% | 7.48 | 7.63 | 128228 | 9717.71 | 2.47% |
| 2025-05-15 | 7.56 | 7.53 | -0.06 | -0.79% | 7.50 | 7.67 | 137872 | 10435.29 | 2.66% |
| 2025-05-14 | 7.48 | 7.59 | 0.08 | 1.07% | 7.46 | 7.66 | 157702 | 11971.98 | 3.04% |
| 2025-05-13 | 7.57 | 7.51 | 0.02 | 0.27% | 7.46 | 7.59 | 114265 | 8597.77 | 2.20% |
| 2025-05-12 | 7.48 | 7.49 | 0.08 | 1.08% | 7.43 | 7.55 | 103840 | 7771.52 | 2.00% |
| 2025-05-09 | 7.51 | 7.41 | -0.11 | -1.46% | 7.39 | 7.52 | 99892 | 7431.69 | 1.92% |
| 2025-05-08 | 7.48 | 7.52 | 0.04 | 0.53% | 7.37 | 7.60 | 134283 | 10085.77 | 2.59% |
| 2025-05-07 | 7.45 | 7.48 | 0.11 | 1.49% | 7.34 | 7.48 | 171753 | 12733.22 | 3.31% |
| 2025-05-06 | 7.19 | 7.37 | 0.22 | 3.08% | 7.19 | 7.38 | 158510 | 11588.13 | 3.05% |
| 2025-04-30 | 7.18 | 7.15 | -0.02 | -0.28% | 7.14 | 7.25 | 122139 | 8786.86 | 2.35% |
| 2025-04-29 | 7.13 | 7.23 | 0.08 | 1.12% | 7.11 | 7.26 | 96432 | 6958.87 | 1.86% |
| 2025-04-28 | 7.16 | 7.15 | -0.04 | -0.56% | 7.01 | 7.21 | 126461 | 9007.18 | 2.44% |
| 2025-04-25 | 7.19 | 7.19 | 0.00 | 0.00% | 7.17 | 7.31 | 95577 | 6909.61 | 1.84% |
| 2025-04-24 | 7.36 | 7.19 | -0.16 | -2.18% | 7.17 | 7.37 | 132984 | 9627.04 | 2.56% |
| 2025-04-23 | 7.29 | 7.35 | 0.08 | 1.10% | 7.23 | 7.50 | 193582 | 14223.54 | 3.73% |
| 2025-04-22 | 7.31 | 7.27 | -0.06 | -0.82% | 7.19 | 7.33 | 145194 | 10535.86 | 2.80% |
| 2025-04-21 | 7.35 | 7.33 | 0.02 | 0.27% | 7.27 | 7.37 | 137493 | 10035.93 | 2.65% |
| 2025-04-18 | 7.49 | 7.31 | -0.16 | -2.14% | 7.22 | 7.51 | 220303 | 16105.52 | 4.24% |
| 2025-04-17 | 6.96 | 7.47 | 0.42 | 5.96% | 6.96 | 7.68 | 439456 | 32577.90 | 8.46% |
| 2025-04-16 | 7.22 | 7.05 | -0.11 | -1.54% | 6.96 | 7.39 | 192467 | 13755.79 | 3.71% |
| 2025-04-15 | 7.16 | 7.16 | 0.01 | 0.14% | 7.09 | 7.25 | 118596 | 8483.86 | 2.28% |
| 2025-04-14 | 7.08 | 7.15 | 0.15 | 2.14% | 7.08 | 7.20 | 134802 | 9618.79 | 2.60% |
| 2025-04-11 | 6.91 | 7.00 | 0.01 | 0.14% | 6.90 | 7.08 | 130085 | 9134.65 | 2.51% |
| 2025-04-10 | 7.00 | 6.99 | 0.14 | 2.04% | 6.95 | 7.15 | 209272 | 14749.81 | 4.03% |
| 2025-04-09 | 6.61 | 6.85 | 0.05 | 0.74% | 6.12 | 6.94 | 283225 | 18470.75 | 5.45% |
| 2025-04-08 | 7.01 | 6.80 | -0.43 | -5.95% | 6.55 | 7.27 | 329650 | 22630.63 | 6.35% |
深证大盘股票行情在线 K线走势图
