百达精工(603331)股票行情
百达精工(603331)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 | 10.46 | 10.92 | 0.49 | 4.70% | 10.44 | 11.28 | 184538 | 20140.21 | 9.13% |
| 2025-07-31 | 10.58 | 10.43 | -0.16 | -1.51% | 10.39 | 10.66 | 44177 | 4645.60 | 2.19% |
| 2025-07-30 | 10.61 | 10.59 | -0.02 | -0.19% | 10.42 | 10.65 | 45976 | 4843.10 | 2.27% |
| 2025-07-29 | 10.75 | 10.61 | -0.13 | -1.21% | 10.51 | 10.77 | 49237 | 5220.02 | 2.44% |
| 2025-07-28 | 10.64 | 10.74 | 0.10 | 0.94% | 10.63 | 10.78 | 43702 | 4682.83 | 2.16% |
| 2025-07-25 | 10.58 | 10.64 | 0.08 | 0.76% | 10.50 | 10.66 | 45105 | 4780.98 | 2.23% |
| 2025-07-24 | 10.55 | 10.56 | 0.06 | 0.57% | 10.50 | 10.64 | 46804 | 4947.23 | 2.32% |
| 2025-07-23 | 10.54 | 10.50 | -0.08 | -0.76% | 10.48 | 10.66 | 56145 | 5916.49 | 2.78% |
| 2025-07-22 | 10.73 | 10.58 | -0.08 | -0.75% | 10.52 | 10.74 | 44631 | 4730.59 | 2.21% |
| 2025-07-21 | 10.57 | 10.66 | 0.11 | 1.04% | 10.55 | 10.70 | 44700 | 4758.38 | 2.21% |
| 2025-07-18 | 10.57 | 10.55 | 0.01 | 0.09% | 10.39 | 10.58 | 47389 | 4965.89 | 2.34% |
| 2025-07-17 | 10.61 | 10.54 | -0.06 | -0.57% | 10.49 | 10.63 | 46928 | 4951.40 | 2.32% |
| 2025-07-16 | 10.40 | 10.60 | 0.16 | 1.53% | 10.40 | 10.86 | 61044 | 6475.73 | 3.02% |
| 2025-07-15 | 10.60 | 10.44 | -0.18 | -1.69% | 10.31 | 10.66 | 64524 | 6758.82 | 3.19% |
| 2025-07-14 | 10.36 | 10.62 | 0.26 | 2.51% | 10.33 | 10.75 | 94642 | 10005.88 | 4.68% |
| 2025-07-11 | 10.37 | 10.36 | 0.02 | 0.19% | 10.22 | 10.39 | 37142 | 3836.89 | 1.84% |
| 2025-07-10 | 10.43 | 10.42 | -0.01 | -0.10% | 10.35 | 10.50 | 46306 | 4824.50 | 2.29% |
| 2025-07-09 | 10.51 | 10.43 | -0.04 | -0.38% | 10.40 | 10.53 | 44552 | 4661.85 | 2.20% |
| 2025-07-08 | 10.46 | 10.47 | 0.03 | 0.29% | 10.41 | 10.57 | 45278 | 4739.54 | 2.24% |
| 2025-07-07 | 10.30 | 10.44 | 0.14 | 1.36% | 10.27 | 10.46 | 49794 | 5178.78 | 2.46% |
| 2025-07-04 | 10.51 | 10.30 | -0.20 | -1.90% | 10.27 | 10.54 | 47161 | 4884.06 | 2.33% |
| 2025-07-03 | 10.55 | 10.50 | -0.05 | -0.47% | 10.42 | 10.65 | 55862 | 5865.71 | 2.76% |
| 2025-07-02 | 10.50 | 10.55 | 0.11 | 1.05% | 10.38 | 10.62 | 74676 | 7857.79 | 3.69% |
| 2025-07-01 | 10.41 | 10.44 | 0.06 | 0.58% | 10.36 | 10.58 | 72172 | 7546.63 | 3.57% |
| 2025-06-30 | 10.21 | 10.38 | 0.23 | 2.27% | 10.16 | 10.45 | 72617 | 7502.15 | 3.59% |
| 2025-06-27 | 10.12 | 10.15 | 0.03 | 0.30% | 10.09 | 10.20 | 36066 | 3654.48 | 1.78% |
| 2025-06-26 | 10.20 | 10.12 | -0.10 | -0.98% | 10.09 | 10.25 | 44566 | 4529.43 | 2.20% |
| 2025-06-25 | 10.26 | 10.22 | 0.00 | 0.00% | 10.14 | 10.37 | 55492 | 5677.02 | 2.74% |
| 2025-06-24 | 9.99 | 10.22 | 0.30 | 3.02% | 9.89 | 10.22 | 53811 | 5461.31 | 2.66% |
| 2025-06-23 | 9.63 | 9.92 | 0.21 | 2.16% | 9.58 | 9.95 | 42913 | 4221.72 | 2.12% |
| 2025-06-20 | 9.86 | 9.71 | -0.20 | -2.02% | 9.69 | 10.00 | 47783 | 4684.21 | 2.36% |
| 2025-06-19 | 10.10 | 9.91 | -0.24 | -2.36% | 9.87 | 10.19 | 45981 | 4594.98 | 2.27% |
| 2025-06-18 | 10.19 | 10.15 | -0.10 | -0.98% | 9.99 | 10.32 | 50579 | 5110.50 | 2.50% |
| 2025-06-17 | 10.44 | 10.25 | -0.21 | -2.01% | 10.19 | 10.50 | 56106 | 5766.25 | 2.78% |
| 2025-06-16 | 10.15 | 10.46 | 0.25 | 2.45% | 10.15 | 10.51 | 101511 | 10494.85 | 5.02% |
| 2025-06-13 | 10.47 | 10.21 | -0.30 | -2.85% | 10.13 | 10.47 | 77483 | 7951.98 | 3.83% |
| 2025-06-12 | 10.42 | 10.51 | 0.11 | 1.06% | 10.33 | 10.64 | 105385 | 11037.97 | 5.21% |
| 2025-06-11 | 10.32 | 10.40 | 0.14 | 1.36% | 10.24 | 10.50 | 84703 | 8792.70 | 4.19% |
| 2025-06-10 | 10.43 | 10.26 | -0.13 | -1.25% | 10.11 | 10.45 | 96189 | 9887.14 | 4.76% |
| 2025-06-09 | 10.37 | 10.39 | 0.12 | 1.17% | 10.27 | 10.50 | 81010 | 8383.54 | 4.01% |
| 2025-06-06 | 10.37 | 10.27 | -0.09 | -0.87% | 10.23 | 10.46 | 65228 | 6720.05 | 3.23% |
| 2025-06-05 | 10.39 | 10.36 | -0.05 | -0.48% | 10.20 | 10.48 | 103435 | 10695.38 | 5.12% |
| 2025-06-04 | 10.12 | 10.41 | 0.29 | 2.87% | 10.08 | 10.60 | 191080 | 19837.92 | 9.45% |
| 2025-06-03 | 9.85 | 10.12 | 0.27 | 2.74% | 9.80 | 10.16 | 89719 | 9003.40 | 4.44% |
| 2025-05-30 | 10.08 | 9.85 | -0.24 | -2.38% | 9.77 | 10.11 | 90670 | 8956.37 | 4.48% |
| 2025-05-29 | 9.97 | 10.09 | 0.09 | 0.90% | 9.93 | 10.14 | 92521 | 9338.30 | 4.58% |
| 2025-05-28 | 10.00 | 10.00 | -0.07 | -0.70% | 9.95 | 10.15 | 93173 | 9359.13 | 4.61% |
| 2025-05-27 | 9.96 | 10.07 | 0.11 | 1.10% | 9.77 | 10.07 | 111070 | 11072.04 | 5.49% |
| 2025-05-26 | 9.85 | 9.96 | 0.07 | 0.71% | 9.84 | 10.05 | 91743 | 9116.23 | 4.54% |
| 2025-05-23 | 10.10 | 9.89 | -0.21 | -2.08% | 9.89 | 10.24 | 140211 | 14105.50 | 6.94% |
| 2025-05-22 | 10.11 | 10.10 | -0.10 | -0.98% | 10.05 | 10.28 | 121513 | 12335.67 | 6.01% |
| 2025-05-21 | 10.30 | 10.20 | -0.13 | -1.26% | 10.09 | 10.35 | 137907 | 14030.80 | 6.82% |
| 2025-05-20 | 10.40 | 10.33 | -0.07 | -0.67% | 10.07 | 10.43 | 198383 | 20324.82 | 9.81% |
| 2025-05-19 | 10.89 | 10.40 | -0.35 | -3.26% | 10.11 | 10.98 | 257700 | 26808.26 | 12.75% |
| 2025-05-16 | 10.77 | 10.75 | -0.19 | -1.74% | 10.58 | 11.07 | 288585 | 31327.19 | 14.27% |
| 2025-05-15 | 11.26 | 10.94 | -0.43 | -3.78% | 10.70 | 11.70 | 387256 | 42935.78 | 19.15% |
| 2025-05-14 | 11.20 | 11.37 | -0.31 | -2.65% | 11.11 | 11.98 | 526795 | 60714.71 | 26.06% |
| 2025-05-13 | 10.50 | 11.68 | 1.06 | 9.98% | 10.47 | 11.68 | 601613 | 67517.72 | 29.76% |
| 2025-05-12 | 10.88 | 10.62 | -0.86 | -7.49% | 10.44 | 11.18 | 468925 | 50131.71 | 23.19% |
| 2025-05-09 | 11.48 | 11.48 | 1.04 | 9.96% | 11.01 | 11.48 | 331715 | 38003.92 | 16.41% |
| 2025-05-08 | 9.49 | 10.44 | 0.95 | 10.01% | 9.46 | 10.44 | 227633 | 23467.78 | 11.26% |
| 2025-05-07 | 9.53 | 9.49 | 0.01 | 0.11% | 9.26 | 9.72 | 61786 | 5884.74 | 3.06% |
| 2025-05-06 | 9.42 | 9.48 | 0.15 | 1.61% | 9.39 | 9.55 | 60924 | 5777.35 | 3.01% |
| 2025-04-30 | 9.31 | 9.33 | 0.08 | 0.86% | 9.25 | 9.47 | 44036 | 4124.11 | 2.18% |
| 2025-04-29 | 8.95 | 9.25 | 0.27 | 3.01% | 8.86 | 9.30 | 41669 | 3825.97 | 2.06% |
| 2025-04-28 | 8.80 | 8.98 | 0.14 | 1.58% | 8.77 | 9.03 | 51898 | 4621.89 | 2.57% |
| 2025-04-25 | 8.88 | 8.84 | 0.05 | 0.57% | 8.77 | 8.89 | 18573 | 1641.56 | 0.92% |
| 2025-04-24 | 8.90 | 8.79 | -0.11 | -1.24% | 8.72 | 8.97 | 26806 | 2371.52 | 1.33% |
| 2025-04-23 | 8.80 | 8.90 | 0.13 | 1.48% | 8.80 | 8.97 | 25665 | 2284.94 | 1.27% |
| 2025-04-22 | 8.69 | 8.77 | 0.08 | 0.92% | 8.63 | 8.79 | 23755 | 2070.70 | 1.17% |
| 2025-04-21 | 8.64 | 8.69 | 0.05 | 0.58% | 8.53 | 8.75 | 22408 | 1941.79 | 1.11% |
| 2025-04-18 | 8.60 | 8.64 | 0.05 | 0.58% | 8.45 | 8.83 | 26630 | 2289.02 | 1.32% |
| 2025-04-17 | 8.50 | 8.59 | 0.09 | 1.06% | 8.40 | 8.73 | 26512 | 2285.79 | 1.31% |
| 2025-04-16 | 8.67 | 8.50 | -0.16 | -1.85% | 8.35 | 8.67 | 35004 | 2971.49 | 1.73% |
| 2025-04-15 | 8.53 | 8.66 | 0.14 | 1.64% | 8.48 | 8.68 | 29148 | 2505.14 | 1.44% |
| 2025-04-14 | 8.50 | 8.52 | 0.12 | 1.43% | 8.49 | 8.77 | 49274 | 4234.94 | 2.44% |
| 2025-04-11 | 8.43 | 8.40 | -0.07 | -0.83% | 8.38 | 8.53 | 30751 | 2597.44 | 1.52% |
| 2025-04-10 | 8.42 | 8.47 | 0.18 | 2.17% | 8.42 | 8.61 | 51687 | 4405.79 | 2.56% |
| 2025-04-09 | 8.18 | 8.29 | 0.03 | 0.36% | 7.75 | 8.39 | 72639 | 5881.76 | 3.59% |
| 2025-04-08 | 8.54 | 8.26 | -0.36 | -4.18% | 8.07 | 8.63 | 88907 | 7351.43 | 4.40% |
上证大盘股票行情在线 K线走势图
