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 |
|---|
| 2025-09-15 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
