当前位置: 爱股网 > 股票行情 > 百川畅银(300614)股票行情

百川畅银(300614)股票行情

百川畅银(300614)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	13.76	13.36	-0.29	-2.12%	13.32	13.93	50266	6786.33	3.13%	0.00
2026-03-25	13.89	13.65	-0.20	-1.44%	13.56	14.30	63383	8829.82	3.95%	0.00
2026-03-24	13.20	13.85	1.15	9.06%	12.94	13.90	58140	7787.14	3.62%	0.00
2026-03-23	13.54	12.70	-1.08	-7.84%	12.54	13.54	59460	7774.73	3.71%	0.00
2026-03-20	14.29	13.78	-0.44	-3.09%	13.71	14.49	36105	5057.76	2.25%	0.00
2026-03-19	14.58	14.22	-0.49	-3.33%	14.16	14.71	30340	4371.82	1.89%	0.00
2026-03-18	14.27	14.71	0.51	3.59%	14.20	14.75	35084	5077.94	2.19%	0.00
2026-03-17	14.87	14.20	-0.62	-4.18%	14.20	14.91	52742	7631.69	3.29%	0.00
2026-03-16	15.18	14.82	-0.31	-2.05%	14.63	15.21	43812	6521.34	2.73%	0.00
2026-03-13	15.49	15.13	-0.36	-2.32%	15.05	15.57	47473	7252.25	2.96%	0.00
2026-03-12	16.21	15.49	-0.70	-4.32%	15.38	16.21	61468	9629.67	3.83%	0.00
2026-03-11	16.50	16.19	-0.36	-2.18%	16.01	16.74	78255	12792.30	4.88%	0.00
2026-03-10	16.37	16.55	0.19	1.16%	16.37	17.32	101783	17078.46	6.34%	0.00
2026-03-09	16.28	16.36	-0.02	-0.12%	15.80	16.64	84698	13778.76	5.28%	0.00
2026-03-06	15.22	16.38	1.16	7.62%	15.15	16.38	81052	12925.64	5.05%	23.00
2026-03-05	15.30	15.22	0.09	0.59%	15.04	15.49	50342	7673.61	3.14%	0.00
2026-03-04	14.92	15.13	0.22	1.48%	14.87	15.40	66010	10034.94	4.11%	0.00
2026-03-03	15.04	14.91	-0.10	-0.67%	14.90	15.57	90952	13750.08	5.67%	0.00
2026-03-02	16.13	15.01	-1.43	-8.70%	15.00	16.16	121112	18651.69	7.55%	0.00
2026-02-27	15.59	16.44	0.70	4.45%	15.50	16.48	98177	15854.26	6.12%	0.00
2026-02-26	15.40	15.74	0.47	3.08%	15.22	15.89	81047	12606.48	5.05%	0.00
2026-02-25	15.20	15.27	0.15	0.99%	15.01	15.75	78647	12080.12	4.90%	0.00
2026-02-24	15.32	15.12	0.03	0.20%	15.03	15.32	31948	4839.09	1.99%	0.00
2026-02-13	15.09	15.09	0.15	1.00%	14.89	15.22	46002	6941.80	2.87%	0.00
2026-02-12	15.10	14.94	-0.16	-1.06%	14.84	15.18	41199	6196.13	2.57%	0.00
2026-02-11	14.99	15.10	0.13	0.87%	14.81	15.30	52019	7874.90	3.24%	0.00
2026-02-10	15.07	14.97	0.05	0.34%	14.83	15.13	36724	5503.28	2.29%	0.00
2026-02-09	15.49	14.92	-0.43	-2.80%	14.79	15.55	75017	11273.96	4.68%	0.00
2026-02-06	15.17	15.35	0.07	0.46%	15.00	15.45	61492	9399.54	3.83%	0.00
2026-02-05	15.23	15.28	0.14	0.92%	15.10	15.64	81364	12437.25	5.07%	7.00
2026-02-04	15.05	15.14	0.02	0.13%	14.95	15.49	67519	10233.91	4.21%	0.00
2026-02-03	15.04	15.12	0.33	2.23%	14.75	15.29	98162	14810.49	6.12%	0.00
2026-02-02	15.18	14.79	-0.87	-5.56%	14.60	15.18	93259	13896.09	5.81%	0.00
2026-01-30	15.16	15.66	0.74	4.96%	14.68	16.05	143853	22096.94	8.97%	20.00
2026-01-29	14.97	14.92	-0.08	-0.53%	14.67	15.20	70632	10592.32	4.40%	0.00
2026-01-28	15.29	15.00	-0.36	-2.34%	14.78	15.57	72500	10889.21	4.52%	0.00
2026-01-27	15.11	15.36	0.20	1.32%	14.77	15.36	89146	13490.35	5.56%	0.00
2026-01-26	14.98	15.16	0.16	1.07%	14.76	15.38	65754	9900.39	4.10%	0.00
2026-01-23	14.82	15.00	0.21	1.42%	14.23	15.00	65638	9625.73	4.09%	0.00
2026-01-22	14.99	14.79	-0.20	-1.33%	14.76	15.23	70479	10501.04	4.39%	0.00
2026-01-21	14.97	14.99	-0.09	-0.60%	14.56	15.33	116915	17562.37	7.29%	1.00
2026-01-20	13.81	15.08	1.42	10.40%	13.66	15.27	174156	25570.96	10.85%	7.00
2026-01-19	12.71	13.66	0.92	7.22%	12.71	14.07	88701	11969.30	5.53%	0.00
2026-01-16	12.87	12.74	-0.11	-0.86%	12.66	12.95	23607	3014.34	1.47%	0.00
2026-01-15	12.82	12.85	0.00	0.00%	12.73	12.97	22615	2910.26	1.41%	0.00
2026-01-14	13.02	12.85	-0.14	-1.08%	12.60	13.10	30123	3888.02	1.88%	0.00
2026-01-13	13.04	12.99	-0.02	-0.15%	12.72	13.23	28428	3709.56	1.77%	0.00
2026-01-12	12.77	13.01	0.26	2.04%	12.70	13.08	27343	3536.38	1.70%	0.00
2026-01-09	12.74	12.75	0.07	0.55%	12.53	12.85	30976	3925.76	1.93%	0.00
2026-01-08	12.57	12.68	0.10	0.79%	12.50	12.85	28634	3631.24	1.78%	0.00
2026-01-07	12.86	12.58	-0.32	-2.48%	12.53	12.93	26081	3308.71	1.63%	0.00
2026-01-06	12.90	12.90	-0.02	-0.15%	12.73	13.00	36991	4749.09	2.31%	0.00
2026-01-05	12.75	12.92	0.24	1.89%	12.63	12.98	35465	4528.53	2.21%	0.00
2025-12-31	12.60	12.68	0.10	0.79%	12.41	12.82	31289	3924.10	1.95%	0.00
2025-12-30	12.27	12.58	0.19	1.53%	12.26	12.77	30013	3752.64	1.87%	0.00
2025-12-29	12.27	12.39	0.07	0.57%	12.14	12.45	20599	2538.89	1.28%	0.00
2025-12-26	12.30	12.32	0.02	0.16%	12.20	12.36	21586	2649.79	1.35%	0.00
2025-12-25	12.32	12.30	-0.01	-0.08%	12.12	12.38	23057	2813.17	1.44%	3.00
2025-12-24	12.30	12.31	0.11	0.90%	12.10	12.36	32090	3929.70	2.00%	0.00
2025-12-23	12.14	12.20	0.02	0.16%	12.03	12.43	33799	4133.22	2.11%	0.00
2025-12-22	12.35	12.18	-0.09	-0.73%	12.03	12.71	38045	4669.46	2.37%	0.00
2025-12-19	11.58	12.27	0.68	5.87%	11.57	12.33	51083	6135.27	3.18%	0.00
2025-12-18	11.01	11.59	0.32	2.84%	11.01	11.67	74884	8566.80	4.67%	0.00
2025-12-17	12.73	11.27	-1.50	-11.75%	10.90	12.92	137350	15754.41	8.56%	0.00
2025-12-16	13.11	12.77	-0.24	-1.84%	12.74	13.18	23413	3032.20	1.46%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58