百大集团(600865)股票行情
百大集团(600865)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 | 9.05 | 9.06 | -0.01 | -0.11% | 9.02 | 9.13 | 24177 | 2191.29 | 0.64% |
| 2025-07-31 | 9.18 | 9.07 | -0.12 | -1.31% | 9.05 | 9.19 | 38939 | 3543.86 | 1.03% |
| 2025-07-30 | 9.08 | 9.19 | 0.10 | 1.10% | 9.05 | 9.21 | 45481 | 4152.25 | 1.21% |
| 2025-07-29 | 9.15 | 9.09 | -0.06 | -0.66% | 8.98 | 9.21 | 54250 | 4910.61 | 1.44% |
| 2025-07-28 | 9.24 | 9.15 | -0.05 | -0.54% | 9.15 | 9.24 | 30731 | 2822.46 | 0.82% |
| 2025-07-25 | 9.27 | 9.20 | -0.08 | -0.86% | 9.15 | 9.32 | 53041 | 4883.22 | 1.41% |
| 2025-07-24 | 9.13 | 9.28 | -0.01 | -0.11% | 9.03 | 9.31 | 86002 | 7921.40 | 2.29% |
| 2025-07-23 | 9.28 | 9.29 | 0.01 | 0.11% | 9.24 | 9.36 | 56190 | 5230.48 | 1.49% |
| 2025-07-22 | 9.33 | 9.28 | -0.03 | -0.32% | 9.21 | 9.34 | 42031 | 3890.10 | 1.12% |
| 2025-07-21 | 9.18 | 9.31 | 0.10 | 1.09% | 9.17 | 9.37 | 62402 | 5802.09 | 1.66% |
| 2025-07-18 | 9.21 | 9.21 | -0.06 | -0.65% | 9.17 | 9.28 | 43716 | 4025.46 | 1.16% |
| 2025-07-17 | 9.20 | 9.27 | 0.07 | 0.76% | 9.19 | 9.42 | 64183 | 5962.26 | 1.71% |
| 2025-07-16 | 9.12 | 9.20 | 0.07 | 0.77% | 9.10 | 9.23 | 39145 | 3597.61 | 1.04% |
| 2025-07-15 | 9.26 | 9.13 | -0.14 | -1.51% | 9.06 | 9.27 | 63800 | 5823.28 | 1.70% |
| 2025-07-14 | 9.40 | 9.27 | -0.08 | -0.86% | 9.21 | 9.45 | 82653 | 7673.20 | 2.20% |
| 2025-07-11 | 9.60 | 9.35 | 0.16 | 1.74% | 9.23 | 9.66 | 165953 | 15597.17 | 4.41% |
| 2025-07-10 | 9.06 | 9.19 | 0.13 | 1.43% | 9.04 | 9.19 | 55696 | 5090.44 | 1.48% |
| 2025-07-09 | 9.10 | 9.06 | -0.06 | -0.66% | 9.05 | 9.14 | 32381 | 2945.56 | 0.86% |
| 2025-07-08 | 9.06 | 9.12 | 0.06 | 0.66% | 9.02 | 9.14 | 37105 | 3373.96 | 0.99% |
| 2025-07-07 | 8.91 | 9.06 | 0.11 | 1.23% | 8.91 | 9.06 | 34786 | 3139.07 | 0.92% |
| 2025-07-04 | 9.02 | 8.95 | -0.08 | -0.89% | 8.93 | 9.03 | 32356 | 2905.20 | 0.86% |
| 2025-07-03 | 9.00 | 9.03 | 0.02 | 0.22% | 8.98 | 9.05 | 24391 | 2199.90 | 0.65% |
| 2025-07-02 | 9.02 | 9.01 | -0.01 | -0.11% | 8.96 | 9.05 | 29673 | 2672.56 | 0.79% |
| 2025-07-01 | 8.98 | 9.02 | 0.03 | 0.33% | 8.93 | 9.04 | 38714 | 3485.09 | 1.03% |
| 2025-06-30 | 9.00 | 8.99 | -0.01 | -0.11% | 8.96 | 9.05 | 38062 | 3422.49 | 1.01% |
| 2025-06-27 | 9.10 | 9.00 | -0.07 | -0.77% | 8.96 | 9.14 | 61778 | 5572.16 | 1.64% |
| 2025-06-26 | 9.04 | 9.07 | 0.10 | 1.11% | 8.93 | 9.17 | 87685 | 7925.96 | 2.33% |
| 2025-06-25 | 9.03 | 8.97 | 0.02 | 0.22% | 8.93 | 9.10 | 58880 | 5305.64 | 1.56% |
| 2025-06-24 | 8.78 | 8.95 | 0.14 | 1.59% | 8.75 | 8.97 | 43943 | 3912.21 | 1.17% |
| 2025-06-23 | 8.56 | 8.81 | 0.18 | 2.09% | 8.53 | 8.81 | 39542 | 3455.76 | 1.05% |
| 2025-06-20 | 8.52 | 8.63 | 0.06 | 0.70% | 8.52 | 8.65 | 31989 | 2750.95 | 0.85% |
| 2025-06-19 | 8.80 | 8.57 | -0.23 | -2.61% | 8.54 | 8.83 | 47591 | 4124.26 | 1.26% |
| 2025-06-18 | 8.86 | 8.80 | -0.11 | -1.23% | 8.73 | 8.89 | 43531 | 3830.40 | 1.16% |
| 2025-06-17 | 8.87 | 8.91 | 0.05 | 0.56% | 8.85 | 9.07 | 57728 | 5154.23 | 1.53% |
| 2025-06-16 | 8.78 | 8.86 | -0.02 | -0.23% | 8.78 | 8.99 | 53836 | 4800.11 | 1.43% |
| 2025-06-13 | 9.05 | 8.88 | -0.23 | -2.52% | 8.86 | 9.10 | 80724 | 7220.33 | 2.15% |
| 2025-06-12 | 9.14 | 9.11 | -0.03 | -0.33% | 9.03 | 9.15 | 47561 | 4322.14 | 1.26% |
| 2025-06-11 | 9.05 | 9.14 | 0.03 | 0.33% | 9.05 | 9.20 | 45817 | 4191.00 | 1.22% |
| 2025-06-10 | 9.20 | 9.11 | -0.09 | -0.98% | 8.95 | 9.26 | 67282 | 6132.76 | 1.79% |
| 2025-06-09 | 9.07 | 9.20 | 0.11 | 1.21% | 9.05 | 9.21 | 60513 | 5527.40 | 1.61% |
| 2025-06-06 | 9.12 | 9.09 | -0.07 | -0.76% | 8.76 | 9.21 | 87082 | 7846.98 | 2.31% |
| 2025-06-05 | 9.44 | 9.34 | -0.10 | -1.06% | 9.29 | 9.47 | 57044 | 5349.43 | 1.52% |
| 2025-06-04 | 9.28 | 9.44 | 0.14 | 1.51% | 9.26 | 9.44 | 57143 | 5343.27 | 1.52% |
| 2025-06-03 | 9.13 | 9.30 | 0.10 | 1.09% | 9.12 | 9.31 | 44544 | 4126.53 | 1.18% |
| 2025-05-30 | 9.35 | 9.20 | -0.16 | -1.71% | 9.15 | 9.39 | 58981 | 5450.22 | 1.57% |
| 2025-05-29 | 9.28 | 9.36 | 0.01 | 0.11% | 9.18 | 9.40 | 82539 | 7698.16 | 2.19% |
| 2025-05-28 | 9.24 | 9.35 | 0.09 | 0.97% | 9.24 | 9.40 | 87538 | 8173.00 | 2.33% |
| 2025-05-27 | 9.19 | 9.26 | 0.06 | 0.65% | 9.14 | 9.31 | 57165 | 5276.87 | 1.52% |
| 2025-05-26 | 9.01 | 9.20 | 0.15 | 1.66% | 9.01 | 9.20 | 56178 | 5128.37 | 1.49% |
| 2025-05-23 | 9.25 | 9.05 | -0.16 | -1.74% | 9.05 | 9.28 | 94898 | 8679.22 | 2.52% |
| 2025-05-22 | 9.51 | 9.21 | -0.28 | -2.95% | 9.20 | 9.63 | 115568 | 10850.97 | 3.07% |
| 2025-05-21 | 9.55 | 9.49 | -0.06 | -0.63% | 9.42 | 9.57 | 94638 | 8970.34 | 2.52% |
| 2025-05-20 | 9.51 | 9.55 | -0.04 | -0.42% | 9.50 | 9.73 | 148570 | 14197.78 | 3.95% |
| 2025-05-19 | 9.31 | 9.59 | 0.27 | 2.90% | 9.26 | 9.83 | 215164 | 20617.39 | 5.72% |
| 2025-05-16 | 9.31 | 9.32 | -0.04 | -0.43% | 9.13 | 9.36 | 108031 | 9964.30 | 2.87% |
| 2025-05-15 | 9.22 | 9.36 | 0.09 | 0.97% | 9.13 | 9.48 | 154473 | 14378.87 | 4.11% |
| 2025-05-14 | 9.14 | 9.27 | 0.15 | 1.64% | 9.02 | 9.27 | 119537 | 10999.02 | 3.18% |
| 2025-05-13 | 9.25 | 9.12 | -0.09 | -0.98% | 9.10 | 9.30 | 88949 | 8162.51 | 2.36% |
| 2025-05-12 | 9.32 | 9.21 | -0.06 | -0.65% | 9.16 | 9.39 | 115236 | 10610.22 | 3.06% |
| 2025-05-09 | 9.55 | 9.27 | -0.43 | -4.43% | 9.22 | 9.59 | 179089 | 16696.30 | 4.76% |
| 2025-05-08 | 9.25 | 9.70 | 0.37 | 3.97% | 9.16 | 9.98 | 288481 | 27648.29 | 7.67% |
| 2025-05-07 | 9.17 | 9.33 | 0.20 | 2.19% | 9.14 | 9.38 | 181878 | 16820.86 | 4.83% |
| 2025-05-06 | 8.96 | 9.13 | 0.24 | 2.70% | 8.89 | 9.13 | 147415 | 13329.27 | 3.92% |
| 2025-04-30 | 9.04 | 8.89 | -0.17 | -1.88% | 8.87 | 9.25 | 181173 | 16332.10 | 4.82% |
| 2025-04-29 | 8.98 | 9.06 | -0.16 | -1.74% | 8.94 | 9.20 | 201724 | 18257.37 | 5.36% |
| 2025-04-28 | 9.69 | 9.22 | -0.45 | -4.65% | 9.21 | 9.74 | 248059 | 23436.70 | 6.59% |
| 2025-04-25 | 10.30 | 9.67 | -0.99 | -9.29% | 9.64 | 10.30 | 362797 | 36061.28 | 9.64% |
| 2025-04-24 | 10.51 | 10.66 | -0.68 | -6.00% | 10.21 | 11.11 | 504096 | 53296.48 | 13.40% |
| 2025-04-23 | 12.99 | 11.34 | -1.08 | -8.70% | 11.18 | 13.00 | 678930 | 81640.04 | 18.05% |
| 2025-04-22 | 12.42 | 12.42 | 1.13 | 10.01% | 12.08 | 12.42 | 205580 | 25510.04 | 5.46% |
| 2025-04-21 | 11.18 | 11.29 | 1.03 | 10.04% | 10.94 | 11.29 | 126422 | 14188.65 | 3.36% |
| 2025-04-18 | 9.21 | 10.26 | 0.93 | 9.97% | 9.21 | 10.26 | 178027 | 17416.64 | 4.73% |
| 2025-04-17 | 9.03 | 9.33 | 0.22 | 2.41% | 8.99 | 9.55 | 179278 | 16737.16 | 4.76% |
| 2025-04-16 | 9.23 | 9.11 | -0.01 | -0.11% | 8.80 | 9.29 | 117629 | 10634.45 | 3.13% |
| 2025-04-15 | 9.08 | 9.12 | -0.04 | -0.44% | 9.07 | 9.60 | 163182 | 15106.69 | 4.34% |
| 2025-04-14 | 8.85 | 9.16 | 0.29 | 3.27% | 8.81 | 9.27 | 134175 | 12250.46 | 3.57% |
| 2025-04-11 | 8.90 | 8.87 | -0.07 | -0.78% | 8.74 | 9.02 | 122469 | 10877.81 | 3.26% |
| 2025-04-10 | 8.43 | 8.94 | 0.31 | 3.59% | 8.43 | 9.06 | 181100 | 16041.84 | 4.81% |
| 2025-04-09 | 8.34 | 8.63 | 0.29 | 3.48% | 7.80 | 8.85 | 149086 | 12427.37 | 3.96% |
| 2025-04-08 | 7.80 | 8.34 | 0.42 | 5.30% | 7.80 | 8.51 | 117023 | 9649.18 | 3.11% |
上证大盘股票行情在线 K线走势图
