百达精工(603331)股票行情 百达精工股票行情 603331股票行情_爱股网
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 |
|---|
| 2025-10-31 | 11.86 | 12.08 | 0.25 | 2.11% | 11.84 | 12.29 | 135782 | 16369.29 | 6.72% |
| 2025-10-30 | 11.81 | 11.83 | 0.21 | 1.81% | 11.78 | 12.29 | 172310 | 20573.51 | 8.52% |
| 2025-10-29 | 11.67 | 11.62 | -0.08 | -0.68% | 11.53 | 11.83 | 55511 | 6455.97 | 2.75% |
| 2025-10-28 | 11.57 | 11.70 | 0.11 | 0.95% | 11.51 | 11.78 | 60973 | 7122.22 | 3.02% |
| 2025-10-27 | 11.54 | 11.59 | 0.10 | 0.87% | 11.35 | 11.62 | 65858 | 7592.17 | 3.26% |
| 2025-10-24 | 11.45 | 11.49 | 0.04 | 0.35% | 11.37 | 11.58 | 51172 | 5875.58 | 2.53% |
| 2025-10-23 | 11.39 | 11.45 | 0.09 | 0.79% | 11.22 | 11.49 | 46276 | 5272.44 | 2.29% |
| 2025-10-22 | 11.29 | 11.36 | 0.07 | 0.62% | 11.22 | 11.44 | 47345 | 5379.06 | 2.34% |
| 2025-10-21 | 11.27 | 11.29 | 0.09 | 0.80% | 11.17 | 11.30 | 46024 | 5177.12 | 2.28% |
| 2025-10-20 | 11.07 | 11.20 | 0.22 | 2.00% | 10.99 | 11.22 | 45850 | 5100.62 | 2.27% |
| 2025-10-17 | 11.10 | 10.98 | -0.13 | -1.17% | 10.94 | 11.18 | 44609 | 4920.16 | 2.21% |
| 2025-10-16 | 11.32 | 11.11 | -0.20 | -1.77% | 11.10 | 11.43 | 45024 | 5050.43 | 2.23% |
| 2025-10-15 | 11.18 | 11.31 | 0.22 | 1.98% | 11.04 | 11.32 | 52381 | 5880.27 | 2.59% |
| 2025-10-14 | 11.20 | 11.09 | 0.02 | 0.18% | 11.00 | 11.27 | 49412 | 5497.30 | 2.44% |
| 2025-10-13 | 10.90 | 11.07 | -0.14 | -1.25% | 10.53 | 11.17 | 65611 | 7209.90 | 3.25% |
| 2025-10-10 | 11.25 | 11.21 | -0.04 | -0.36% | 11.15 | 11.33 | 56171 | 6307.84 | 2.78% |
| 2025-10-09 | 11.34 | 11.25 | 0.19 | 1.72% | 11.18 | 11.51 | 100675 | 11403.47 | 4.98% |
| 2025-09-30 | 11.15 | 11.06 | -0.04 | -0.36% | 11.01 | 11.22 | 63680 | 7070.98 | 3.15% |
| 2025-09-29 | 10.84 | 11.10 | 0.28 | 2.59% | 10.63 | 11.32 | 99826 | 11045.12 | 4.94% |
| 2025-09-26 | 10.56 | 10.82 | 0.26 | 2.46% | 10.50 | 11.11 | 86703 | 9398.65 | 4.29% |
| 2025-09-25 | 10.73 | 10.56 | -0.15 | -1.40% | 10.53 | 10.87 | 31350 | 3353.20 | 1.55% |
| 2025-09-24 | 10.44 | 10.71 | 0.27 | 2.59% | 10.24 | 10.72 | 41604 | 4403.31 | 2.06% |
| 2025-09-23 | 10.59 | 10.44 | -0.13 | -1.23% | 10.06 | 10.59 | 59718 | 6145.03 | 2.95% |
| 2025-09-22 | 10.70 | 10.57 | -0.16 | -1.49% | 10.50 | 10.74 | 32865 | 3479.05 | 1.63% |
| 2025-09-19 | 10.79 | 10.73 | -0.02 | -0.19% | 10.53 | 10.88 | 38270 | 4081.96 | 1.89% |
| 2025-09-18 | 11.03 | 10.75 | -0.32 | -2.89% | 10.69 | 11.07 | 43172 | 4709.83 | 2.14% |
| 2025-09-17 | 11.09 | 11.07 | -0.01 | -0.09% | 11.00 | 11.20 | 33077 | 3670.54 | 1.64% |
| 2025-09-16 | 10.88 | 11.08 | 0.19 | 1.74% | 10.81 | 11.08 | 42859 | 4699.47 | 2.12% |
| 2025-09-15 | 10.93 | 10.89 | 0.01 | 0.09% | 10.81 | 10.98 | 36451 | 3969.23 | 1.80% |
| 2025-09-12 | 10.99 | 10.88 | -0.07 | -0.64% | 10.80 | 11.00 | 35740 | 3894.41 | 1.77% |
| 2025-09-11 | 10.98 | 10.95 | 0.00 | 0.00% | 10.73 | 10.98 | 34985 | 3802.86 | 1.73% |
| 2025-09-10 | 11.03 | 10.95 | -0.02 | -0.18% | 10.86 | 11.06 | 29834 | 3266.95 | 1.48% |
| 2025-09-09 | 11.04 | 10.97 | -0.04 | -0.36% | 10.90 | 11.08 | 40532 | 4450.49 | 2.00% |
| 2025-09-08 | 10.85 | 11.01 | 0.21 | 1.94% | 10.66 | 11.02 | 47819 | 5213.69 | 2.37% |
| 2025-09-05 | 10.66 | 10.80 | 0.17 | 1.60% | 10.52 | 10.88 | 52379 | 5637.01 | 2.59% |
| 2025-09-04 | 10.45 | 10.63 | 0.20 | 1.92% | 10.42 | 10.81 | 60317 | 6433.05 | 2.98% |
| 2025-09-03 | 10.78 | 10.43 | -0.37 | -3.43% | 10.39 | 10.88 | 35427 | 3754.85 | 1.75% |
| 2025-09-02 | 10.86 | 10.80 | -0.06 | -0.55% | 10.46 | 10.91 | 57174 | 6095.24 | 2.83% |
| 2025-09-01 | 10.76 | 10.86 | 0.13 | 1.21% | 10.68 | 11.04 | 52769 | 5730.90 | 2.61% |
| 2025-08-29 | 10.80 | 10.73 | -0.12 | -1.11% | 10.71 | 10.87 | 46534 | 5013.08 | 2.30% |
| 2025-08-28 | 10.85 | 10.85 | 0.00 | 0.00% | 10.40 | 11.11 | 75780 | 8154.45 | 3.75% |
| 2025-08-27 | 11.35 | 10.85 | -0.50 | -4.41% | 10.84 | 11.45 | 71594 | 7966.40 | 3.54% |
| 2025-08-26 | 11.17 | 11.35 | 0.15 | 1.34% | 11.11 | 11.43 | 46994 | 5309.77 | 2.32% |
| 2025-08-25 | 11.28 | 11.20 | -0.02 | -0.18% | 11.15 | 11.31 | 56221 | 6305.28 | 2.78% |
| 2025-08-22 | 11.36 | 11.22 | -0.14 | -1.23% | 11.13 | 11.39 | 54367 | 6098.29 | 2.69% |
| 2025-08-21 | 11.43 | 11.36 | -0.07 | -0.61% | 11.31 | 11.53 | 54276 | 6186.40 | 2.68% |
| 2025-08-20 | 11.38 | 11.43 | 0.10 | 0.88% | 11.21 | 11.49 | 51882 | 5878.22 | 2.57% |
| 2025-08-19 | 11.14 | 11.33 | 0.23 | 2.07% | 11.10 | 11.35 | 69192 | 7781.87 | 3.42% |
| 2025-08-18 | 11.24 | 11.10 | -0.13 | -1.16% | 11.06 | 11.36 | 77027 | 8607.88 | 3.81% |
| 2025-08-15 | 10.98 | 11.23 | 0.20 | 1.81% | 10.98 | 11.36 | 71318 | 7965.38 | 3.53% |
| 2025-08-14 | 11.32 | 11.03 | -0.22 | -1.96% | 11.02 | 11.55 | 82594 | 9266.67 | 4.09% |
| 2025-08-13 | 11.36 | 11.25 | -0.06 | -0.53% | 11.20 | 11.42 | 57826 | 6514.07 | 2.86% |
| 2025-08-12 | 11.40 | 11.31 | -0.04 | -0.35% | 11.25 | 11.46 | 49750 | 5628.38 | 2.46% |
| 2025-08-11 | 11.19 | 11.35 | 0.21 | 1.89% | 11.06 | 11.45 | 76511 | 8649.05 | 3.78% |
| 2025-08-08 | 11.02 | 11.14 | 0.11 | 1.00% | 10.90 | 11.15 | 55922 | 6175.19 | 2.77% |
| 2025-08-07 | 11.16 | 11.03 | -0.10 | -0.90% | 10.97 | 11.19 | 66250 | 7310.65 | 3.28% |
| 2025-08-06 | 11.09 | 11.13 | 0.09 | 0.82% | 11.00 | 11.16 | 68290 | 7573.82 | 3.38% |
| 2025-08-05 | 10.95 | 11.04 | 0.10 | 0.91% | 10.95 | 11.10 | 85112 | 9387.36 | 4.21% |
| 2025-08-04 | 10.71 | 10.94 | 0.02 | 0.18% | 10.68 | 10.99 | 124083 | 13508.06 | 6.14% |
| 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% |
上证大盘股票行情在线 K线走势图
百达精工(603331)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
