百川畅银(300614)股票行情
百川畅银(300614)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 |
|---|
| 2025-12-15 | 12.60 | 13.01 | 0.20 | 1.56% | 12.60 | 13.12 | 43659 | 5635.89 | 2.72% | 0.00 |
| 2025-12-12 | 13.63 | 12.81 | -0.87 | -6.36% | 12.70 | 13.78 | 55970 | 7383.08 | 3.49% | 0.00 |
| 2025-12-11 | 13.57 | 13.68 | 0.13 | 0.96% | 13.40 | 13.97 | 39976 | 5486.68 | 2.49% | 0.00 |
| 2025-12-10 | 13.61 | 13.55 | -0.12 | -0.88% | 13.30 | 13.68 | 26362 | 3560.51 | 1.64% | 0.00 |
| 2025-12-09 | 13.60 | 13.67 | -0.04 | -0.29% | 13.55 | 13.90 | 21199 | 2909.85 | 1.32% | 0.00 |
| 2025-12-08 | 13.73 | 13.71 | 0.07 | 0.51% | 13.40 | 13.80 | 29404 | 3990.63 | 1.83% | 0.00 |
| 2025-12-05 | 12.89 | 13.64 | 0.78 | 6.07% | 12.89 | 13.91 | 82289 | 11182.60 | 5.13% | 0.00 |
| 2025-12-04 | 13.18 | 12.86 | -0.29 | -2.21% | 12.74 | 13.20 | 24811 | 3192.09 | 1.55% | 0.00 |
| 2025-12-03 | 13.28 | 13.15 | 0.02 | 0.15% | 13.02 | 13.28 | 21724 | 2853.71 | 1.35% | 0.00 |
| 2025-12-02 | 13.36 | 13.13 | -0.30 | -2.23% | 13.05 | 13.56 | 22652 | 2981.91 | 1.41% | 0.00 |
| 2025-12-01 | 13.56 | 13.43 | -0.02 | -0.15% | 13.39 | 13.72 | 20993 | 2844.29 | 1.31% | 0.00 |
| 2025-11-28 | 13.26 | 13.45 | 0.19 | 1.43% | 13.21 | 13.46 | 17550 | 2346.39 | 1.09% | 0.00 |
| 2025-11-27 | 13.25 | 13.26 | 0.02 | 0.15% | 13.20 | 13.43 | 19012 | 2534.61 | 1.19% | 0.00 |
| 2025-11-26 | 13.47 | 13.24 | -0.23 | -1.71% | 13.22 | 13.61 | 19472 | 2614.50 | 1.21% | 0.00 |
| 2025-11-25 | 13.36 | 13.47 | 0.04 | 0.30% | 13.36 | 13.68 | 27362 | 3706.07 | 1.71% | 0.00 |
| 2025-11-24 | 13.60 | 13.43 | -0.17 | -1.25% | 13.10 | 13.64 | 33932 | 4515.74 | 2.11% | 0.00 |
| 2025-11-21 | 13.39 | 13.60 | 0.06 | 0.44% | 12.94 | 13.64 | 44832 | 5923.84 | 2.79% | 0.00 |
| 2025-11-20 | 13.33 | 13.54 | 0.22 | 1.65% | 12.90 | 14.07 | 78099 | 10447.77 | 4.87% | 0.00 |
| 2025-11-19 | 14.60 | 13.32 | -1.35 | -9.20% | 13.19 | 14.64 | 72196 | 9839.83 | 4.50% | 0.00 |
| 2025-11-18 | 14.60 | 14.67 | 0.01 | 0.07% | 14.37 | 14.70 | 17547 | 2541.42 | 1.09% | 0.00 |
| 2025-11-17 | 14.65 | 14.66 | 0.01 | 0.07% | 14.49 | 14.70 | 14903 | 2176.30 | 0.93% | 0.00 |
| 2025-11-14 | 14.31 | 14.65 | 0.29 | 2.02% | 14.25 | 14.76 | 26152 | 3818.83 | 1.63% | 0.00 |
| 2025-11-13 | 14.37 | 14.36 | -0.01 | -0.07% | 14.22 | 14.44 | 25006 | 3580.10 | 1.56% | 0.00 |
| 2025-11-12 | 14.68 | 14.37 | -0.26 | -1.78% | 14.32 | 14.68 | 22339 | 3224.98 | 1.39% | 0.00 |
| 2025-11-11 | 14.80 | 14.63 | -0.17 | -1.15% | 14.30 | 14.80 | 26313 | 3821.87 | 1.64% | 0.00 |
| 2025-11-10 | 14.29 | 14.80 | 0.56 | 3.93% | 14.27 | 14.89 | 33940 | 4969.14 | 2.12% | 0.00 |
| 2025-11-07 | 14.75 | 14.24 | -0.51 | -3.46% | 14.24 | 14.75 | 21478 | 3095.31 | 1.34% | 0.00 |
| 2025-11-06 | 14.62 | 14.75 | 0.11 | 0.75% | 14.46 | 14.75 | 21235 | 3098.14 | 1.32% | 0.00 |
| 2025-11-05 | 14.49 | 14.64 | 0.26 | 1.81% | 14.22 | 14.67 | 20714 | 2990.28 | 1.29% | 0.00 |
| 2025-11-04 | 14.23 | 14.38 | 0.15 | 1.05% | 14.20 | 14.46 | 18520 | 2648.10 | 1.15% | 0.00 |
| 2025-11-03 | 14.45 | 14.23 | -0.03 | -0.21% | 14.22 | 14.46 | 22680 | 3249.65 | 1.41% | 0.00 |
| 2025-10-31 | 14.17 | 14.26 | 0.13 | 0.92% | 14.03 | 14.39 | 24457 | 3494.53 | 1.52% | 0.00 |
| 2025-10-30 | 14.21 | 14.13 | -0.14 | -0.98% | 13.97 | 14.21 | 19708 | 2773.06 | 1.23% | 0.00 |
| 2025-10-29 | 14.69 | 14.27 | -0.28 | -1.92% | 14.03 | 14.69 | 29028 | 4135.67 | 1.81% | 0.00 |
| 2025-10-28 | 14.52 | 14.55 | 0.10 | 0.69% | 14.43 | 14.62 | 17705 | 2575.77 | 1.10% | 0.00 |
| 2025-10-27 | 14.63 | 14.45 | 0.10 | 0.70% | 14.30 | 14.70 | 22516 | 3265.85 | 1.40% | 0.00 |
| 2025-10-24 | 14.61 | 14.35 | -0.27 | -1.85% | 14.30 | 14.74 | 22980 | 3340.32 | 1.43% | 0.00 |
| 2025-10-23 | 14.56 | 14.62 | 0.06 | 0.41% | 14.41 | 14.70 | 21922 | 3197.35 | 1.37% | 0.00 |
| 2025-10-22 | 14.58 | 14.56 | 0.00 | 0.00% | 14.50 | 14.69 | 14898 | 2173.54 | 0.93% | 0.00 |
| 2025-10-21 | 14.30 | 14.56 | 0.26 | 1.82% | 14.24 | 14.63 | 18995 | 2755.04 | 1.18% | 0.00 |
| 2025-10-20 | 14.47 | 14.30 | 0.00 | 0.00% | 14.16 | 14.50 | 20661 | 2956.64 | 1.29% | 0.00 |
| 2025-10-17 | 14.50 | 14.30 | 0.12 | 0.85% | 14.02 | 14.60 | 25098 | 3588.46 | 1.56% | 0.00 |
| 2025-10-16 | 14.48 | 14.18 | -0.23 | -1.60% | 14.12 | 14.56 | 14877 | 2122.02 | 0.93% | 0.00 |
| 2025-10-15 | 14.69 | 14.41 | -0.30 | -2.04% | 14.34 | 14.69 | 21116 | 3051.93 | 1.32% | 0.00 |
| 2025-10-14 | 14.99 | 14.71 | -0.14 | -0.94% | 14.40 | 14.99 | 27895 | 4102.77 | 1.74% | 0.00 |
| 2025-10-13 | 14.13 | 14.85 | -0.02 | -0.13% | 13.88 | 14.85 | 35690 | 5176.67 | 2.22% | 0.00 |
| 2025-10-10 | 15.46 | 14.87 | -0.43 | -2.81% | 14.87 | 15.46 | 28499 | 4303.34 | 1.78% | 0.00 |
| 2025-10-09 | 16.03 | 15.30 | -0.41 | -2.61% | 15.26 | 16.03 | 42989 | 6668.56 | 2.68% | 0.00 |
| 2025-09-30 | 15.81 | 15.71 | -0.10 | -0.63% | 15.61 | 15.87 | 23665 | 3717.67 | 1.48% | 0.00 |
| 2025-09-29 | 15.78 | 15.81 | -0.05 | -0.32% | 15.42 | 16.12 | 44951 | 7089.39 | 2.80% | 0.00 |
| 2025-09-26 | 15.70 | 15.86 | 0.14 | 0.89% | 15.51 | 16.00 | 38610 | 6105.40 | 2.41% | 0.00 |
| 2025-09-25 | 16.35 | 15.72 | -0.53 | -3.26% | 15.48 | 16.51 | 79032 | 12602.43 | 4.93% | 0.00 |
| 2025-09-24 | 15.69 | 16.25 | 0.55 | 3.50% | 15.47 | 16.26 | 54944 | 8765.23 | 3.42% | 0.00 |
| 2025-09-23 | 15.81 | 15.70 | 0.00 | 0.00% | 15.31 | 15.81 | 47676 | 7424.95 | 2.97% | 0.00 |
| 2025-09-22 | 15.74 | 15.70 | 0.00 | 0.00% | 15.50 | 15.77 | 19805 | 3094.80 | 1.23% | 0.00 |
| 2025-09-19 | 15.64 | 15.70 | 0.12 | 0.77% | 15.45 | 15.83 | 25218 | 3932.87 | 1.57% | 0.00 |
| 2025-09-18 | 15.91 | 15.58 | -0.33 | -2.07% | 15.41 | 15.91 | 42330 | 6612.79 | 2.64% | 0.00 |
| 2025-09-17 | 15.90 | 15.91 | -0.05 | -0.31% | 15.80 | 16.17 | 33168 | 5301.81 | 2.07% | 0.00 |
| 2025-09-16 | 15.88 | 15.96 | 0.31 | 1.98% | 15.51 | 16.20 | 46249 | 7357.16 | 2.88% | 0.00 |
| 2025-09-15 | 15.61 | 15.65 | 0.21 | 1.36% | 15.30 | 15.77 | 31188 | 4831.30 | 1.94% | 0.00 |
| 2025-09-12 | 15.80 | 15.44 | -0.25 | -1.59% | 15.17 | 15.83 | 54359 | 8375.74 | 3.39% | 0.00 |
| 2025-09-11 | 15.61 | 15.69 | -0.02 | -0.13% | 15.60 | 15.88 | 38067 | 5989.97 | 2.37% | 0.00 |
| 2025-09-10 | 15.72 | 15.71 | -0.01 | -0.06% | 15.57 | 15.86 | 29570 | 4644.66 | 1.84% | 0.00 |
| 2025-09-09 | 15.52 | 15.72 | 0.15 | 0.96% | 15.47 | 15.92 | 45372 | 7119.47 | 2.83% | 0.00 |
| 2025-09-08 | 15.24 | 15.57 | 0.54 | 3.59% | 14.81 | 16.02 | 62299 | 9673.54 | 3.88% | 0.00 |
| 2025-09-05 | 14.26 | 15.03 | 0.83 | 5.85% | 14.11 | 15.08 | 35909 | 5244.18 | 2.24% | 0.00 |
| 2025-09-04 | 14.02 | 14.20 | 0.24 | 1.72% | 13.85 | 14.39 | 34222 | 4870.43 | 2.13% | 0.00 |
| 2025-09-03 | 14.43 | 13.96 | -0.43 | -2.99% | 13.96 | 14.65 | 42570 | 6065.53 | 2.65% | 0.00 |
| 2025-09-02 | 14.65 | 14.39 | -0.17 | -1.17% | 14.04 | 14.68 | 52410 | 7456.99 | 3.27% | 0.00 |
| 2025-09-01 | 14.72 | 14.56 | -0.12 | -0.82% | 14.56 | 14.94 | 19448 | 2863.72 | 1.21% | 0.00 |
| 2025-08-29 | 14.89 | 14.68 | -0.43 | -2.85% | 14.64 | 15.14 | 27640 | 4088.62 | 1.72% | 0.00 |
| 2025-08-28 | 15.06 | 15.11 | 0.01 | 0.07% | 14.50 | 15.43 | 49238 | 7358.41 | 3.07% | 1.00 |
| 2025-08-27 | 15.50 | 15.10 | -0.49 | -3.14% | 15.08 | 15.90 | 50708 | 7839.61 | 3.16% | 0.00 |
| 2025-08-26 | 16.66 | 15.59 | -0.21 | -1.33% | 15.11 | 16.66 | 66549 | 10384.72 | 4.15% | 0.00 |
| 2025-08-25 | 15.87 | 15.80 | 0.04 | 0.25% | 15.59 | 15.90 | 32353 | 5076.40 | 2.02% | 33.00 |
| 2025-08-22 | 15.57 | 15.76 | 0.15 | 0.96% | 15.52 | 16.10 | 34341 | 5433.78 | 2.14% | 0.00 |
| 2025-08-21 | 15.50 | 15.61 | 0.05 | 0.32% | 15.48 | 15.83 | 25132 | 3931.52 | 1.57% | 0.00 |
| 2025-08-20 | 15.48 | 15.56 | 0.09 | 0.58% | 15.30 | 15.56 | 19134 | 2953.29 | 1.19% | 0.00 |
| 2025-08-19 | 15.05 | 15.47 | 0.33 | 2.18% | 14.94 | 15.51 | 34391 | 5243.61 | 2.14% | 0.00 |
| 2025-08-18 | 15.14 | 15.14 | -0.01 | -0.07% | 15.08 | 15.40 | 28696 | 4366.50 | 1.79% | 0.00 |
深证大盘股票行情在线 K线走势图
百川畅银(300614)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
