百傲化学(603360)股票行情
百傲化学(603360)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 |
|---|
| 2025-09-17 | 25.10 | 24.88 | 0.04 | 0.16% | 24.79 | 25.49 | 133504 | 33463.62 | 1.89% |
| 2025-09-16 | 25.50 | 24.84 | -0.70 | -2.74% | 24.40 | 25.57 | 172345 | 42803.79 | 2.44% |
| 2025-09-15 | 26.04 | 25.54 | 0.00 | 0.00% | 25.49 | 26.50 | 216399 | 56303.85 | 3.06% |
| 2025-09-12 | 25.00 | 25.54 | 0.34 | 1.35% | 24.78 | 26.10 | 161658 | 40961.66 | 2.29% |
| 2025-09-11 | 24.65 | 25.20 | 0.63 | 2.56% | 24.18 | 25.44 | 150121 | 37262.19 | 2.13% |
| 2025-09-10 | 24.94 | 24.57 | -0.41 | -1.64% | 24.50 | 25.16 | 103616 | 25640.20 | 1.47% |
| 2025-09-09 | 25.70 | 24.98 | -0.65 | -2.54% | 24.82 | 25.82 | 112590 | 28384.65 | 1.59% |
| 2025-09-08 | 24.64 | 25.63 | 1.04 | 4.23% | 24.64 | 26.40 | 218820 | 56092.11 | 3.10% |
| 2025-09-05 | 24.25 | 24.59 | 0.69 | 2.89% | 23.85 | 24.70 | 121877 | 29671.15 | 1.73% |
| 2025-09-04 | 25.05 | 23.90 | -1.03 | -4.13% | 23.51 | 25.55 | 191332 | 46686.47 | 2.71% |
| 2025-09-03 | 25.51 | 24.93 | -0.35 | -1.38% | 24.79 | 25.98 | 181602 | 45971.20 | 2.57% |
| 2025-09-02 | 26.64 | 25.28 | -1.25 | -4.71% | 24.88 | 26.84 | 304534 | 78447.21 | 4.31% |
| 2025-09-01 | 26.68 | 26.53 | 0.18 | 0.68% | 26.25 | 27.89 | 296702 | 79616.30 | 4.20% |
| 2025-08-29 | 25.41 | 26.35 | 0.90 | 3.54% | 24.60 | 26.42 | 361438 | 92587.10 | 5.12% |
| 2025-08-28 | 24.11 | 25.45 | 1.75 | 7.38% | 23.86 | 25.68 | 347033 | 86198.52 | 4.91% |
| 2025-08-27 | 23.18 | 23.70 | 0.54 | 2.33% | 23.18 | 25.25 | 459581 | 111493.41 | 6.51% |
| 2025-08-26 | 21.20 | 23.16 | 2.11 | 10.02% | 20.79 | 23.16 | 321009 | 71756.78 | 4.55% |
| 2025-08-25 | 21.61 | 21.05 | -0.56 | -2.59% | 20.19 | 21.61 | 224155 | 46819.77 | 3.17% |
| 2025-08-22 | 21.98 | 21.61 | -0.48 | -2.17% | 21.16 | 21.98 | 226090 | 48621.64 | 3.20% |
| 2025-08-21 | 22.40 | 22.09 | -0.29 | -1.30% | 21.99 | 22.57 | 125285 | 27826.85 | 1.77% |
| 2025-08-20 | 21.84 | 22.38 | 0.56 | 2.57% | 21.67 | 22.59 | 163470 | 36346.14 | 2.31% |
| 2025-08-19 | 22.28 | 21.82 | -0.39 | -1.76% | 21.72 | 22.35 | 133647 | 29312.28 | 1.89% |
| 2025-08-18 | 21.99 | 22.21 | 0.22 | 1.00% | 21.62 | 22.58 | 190922 | 42179.79 | 2.70% |
| 2025-08-15 | 22.28 | 21.99 | -0.33 | -1.48% | 21.70 | 22.45 | 194690 | 42991.65 | 2.76% |
| 2025-08-14 | 22.00 | 22.32 | 0.32 | 1.45% | 21.80 | 22.68 | 201163 | 44695.35 | 2.85% |
| 2025-08-13 | 21.06 | 22.00 | 1.05 | 5.01% | 21.05 | 22.60 | 262928 | 58165.36 | 3.72% |
| 2025-08-12 | 21.25 | 20.95 | -0.36 | -1.69% | 20.93 | 21.29 | 103999 | 21948.19 | 1.47% |
| 2025-08-11 | 20.26 | 21.31 | 1.06 | 5.23% | 20.26 | 21.50 | 232832 | 49195.78 | 3.30% |
| 2025-08-08 | 20.60 | 20.25 | -0.17 | -0.83% | 20.16 | 20.60 | 82127 | 16652.04 | 1.16% |
| 2025-08-07 | 20.53 | 20.42 | -0.27 | -1.30% | 20.37 | 20.79 | 80850 | 16577.51 | 1.14% |
| 2025-08-06 | 20.90 | 20.69 | -0.21 | -1.00% | 20.58 | 20.98 | 90963 | 18830.39 | 1.29% |
| 2025-08-05 | 21.31 | 20.90 | -0.19 | -0.90% | 20.80 | 21.34 | 87941 | 18408.74 | 1.25% |
| 2025-08-04 | 20.00 | 21.09 | 1.05 | 5.24% | 19.93 | 21.34 | 217937 | 45682.05 | 3.09% |
| 2025-08-01 | 19.60 | 20.04 | 0.41 | 2.09% | 19.46 | 20.06 | 97323 | 19285.44 | 1.38% |
| 2025-07-31 | 20.00 | 19.63 | -0.32 | -1.60% | 19.58 | 20.10 | 96147 | 18983.37 | 1.36% |
| 2025-07-30 | 20.23 | 19.95 | -0.33 | -1.63% | 19.81 | 20.28 | 108878 | 21751.44 | 1.54% |
| 2025-07-29 | 19.49 | 20.28 | 0.80 | 4.11% | 19.10 | 20.57 | 239630 | 47618.09 | 3.39% |
| 2025-07-28 | 19.93 | 19.48 | -0.31 | -1.57% | 19.45 | 19.93 | 92508 | 18085.64 | 1.31% |
| 2025-07-25 | 19.64 | 19.79 | 0.14 | 0.71% | 19.44 | 20.16 | 129913 | 25650.23 | 1.84% |
| 2025-07-24 | 19.66 | 19.65 | -0.10 | -0.51% | 19.45 | 19.88 | 106355 | 20903.02 | 1.51% |
| 2025-07-23 | 20.01 | 19.75 | -0.25 | -1.25% | 19.71 | 20.01 | 88320 | 17474.40 | 1.25% |
| 2025-07-22 | 20.12 | 20.00 | -0.08 | -0.40% | 19.85 | 20.12 | 72191 | 14427.85 | 1.02% |
| 2025-07-21 | 20.21 | 20.08 | -0.13 | -0.64% | 20.00 | 20.28 | 70605 | 14185.60 | 1.00% |
| 2025-07-18 | 20.26 | 20.21 | -0.03 | -0.15% | 20.06 | 20.31 | 69229 | 13971.00 | 0.98% |
| 2025-07-17 | 20.59 | 20.24 | -0.16 | -0.78% | 20.16 | 20.60 | 87235 | 17684.25 | 1.24% |
| 2025-07-16 | 20.10 | 20.40 | 0.55 | 2.77% | 19.86 | 20.43 | 85929 | 17374.12 | 1.22% |
| 2025-07-15 | 20.41 | 19.85 | -0.47 | -2.31% | 19.80 | 20.68 | 106412 | 21272.75 | 1.51% |
| 2025-07-14 | 20.34 | 20.32 | -0.03 | -0.15% | 20.15 | 20.50 | 52272 | 10627.03 | 0.74% |
| 2025-07-11 | 20.38 | 20.35 | 0.14 | 0.69% | 20.10 | 20.38 | 60941 | 12347.48 | 0.86% |
| 2025-07-10 | 20.67 | 20.21 | -0.47 | -2.27% | 20.09 | 20.70 | 99028 | 20081.83 | 1.40% |
| 2025-07-09 | 20.59 | 20.68 | 0.11 | 0.53% | 20.49 | 20.81 | 68239 | 14067.24 | 0.97% |
| 2025-07-08 | 20.91 | 20.57 | -0.35 | -1.67% | 20.46 | 21.13 | 119753 | 24755.18 | 1.70% |
| 2025-07-07 | 21.07 | 20.92 | -0.07 | -0.33% | 20.69 | 21.50 | 99864 | 20930.96 | 1.41% |
| 2025-07-04 | 21.10 | 20.99 | -0.11 | -0.52% | 20.91 | 21.30 | 84920 | 17913.41 | 1.20% |
| 2025-07-03 | 21.82 | 21.10 | -0.56 | -2.59% | 21.06 | 21.88 | 127305 | 27158.15 | 1.80% |
| 2025-07-02 | 22.53 | 21.66 | -1.11 | -4.87% | 21.63 | 22.69 | 148902 | 32850.77 | 2.11% |
| 2025-07-01 | 22.50 | 22.77 | 0.30 | 1.34% | 22.09 | 22.95 | 123545 | 27851.81 | 1.75% |
| 2025-06-30 | 22.43 | 22.47 | 0.33 | 1.49% | 22.17 | 22.99 | 145329 | 32823.54 | 2.06% |
| 2025-06-27 | 22.05 | 22.14 | 0.07 | 0.32% | 21.45 | 22.58 | 129599 | 28662.47 | 1.84% |
| 2025-06-26 | 21.67 | 22.07 | 0.36 | 1.66% | 21.53 | 22.28 | 136602 | 30025.62 | 1.93% |
| 2025-06-25 | 21.79 | 21.71 | 0.23 | 1.07% | 21.49 | 22.30 | 188236 | 41166.82 | 2.67% |
| 2025-06-24 | 20.09 | 21.48 | 1.47 | 7.35% | 19.90 | 21.80 | 214801 | 45118.56 | 3.04% |
| 2025-06-23 | 19.73 | 20.01 | 0.28 | 1.42% | 19.63 | 20.24 | 61666 | 12349.32 | 0.87% |
| 2025-06-20 | 19.83 | 19.73 | -0.10 | -0.50% | 19.71 | 20.07 | 41338 | 8204.71 | 0.59% |
| 2025-06-19 | 20.05 | 19.83 | -0.09 | -0.45% | 19.68 | 20.09 | 48698 | 9673.04 | 0.69% |
| 2025-06-18 | 20.15 | 19.92 | -0.21 | -1.04% | 19.66 | 20.15 | 69009 | 13658.52 | 0.98% |
| 2025-06-17 | 20.59 | 20.13 | -0.20 | -0.98% | 19.85 | 20.74 | 81026 | 16306.07 | 1.15% |
| 2025-06-16 | 20.54 | 20.33 | -0.07 | -0.34% | 20.24 | 20.87 | 96408 | 19762.40 | 1.37% |
| 2025-06-13 | 20.59 | 20.40 | -0.38 | -1.83% | 20.40 | 20.98 | 153903 | 31796.64 | 2.18% |
| 2025-06-12 | 20.05 | 20.78 | 0.86 | 4.32% | 19.71 | 20.86 | 187639 | 38327.26 | 2.66% |
| 2025-06-11 | 20.15 | 19.92 | -0.07 | -0.35% | 19.86 | 20.15 | 62152 | 12417.93 | 0.88% |
| 2025-06-10 | 20.38 | 19.99 | -0.39 | -1.91% | 19.73 | 20.54 | 94266 | 18893.48 | 1.33% |
| 2025-06-09 | 19.69 | 20.38 | 0.63 | 3.19% | 19.64 | 20.94 | 154863 | 31422.73 | 2.19% |
| 2025-06-06 | 19.85 | 19.75 | -0.28 | -1.40% | 19.63 | 20.09 | 80061 | 15815.22 | 1.13% |
| 2025-06-05 | 20.06 | 20.03 | -0.03 | -0.15% | 19.81 | 20.25 | 62756 | 12549.08 | 0.89% |
| 2025-06-04 | 19.83 | 20.06 | 0.24 | 1.21% | 19.73 | 20.52 | 103340 | 20804.44 | 1.46% |
| 2025-06-03 | 19.60 | 19.82 | 0.06 | 0.30% | 19.54 | 20.15 | 86127 | 17104.50 | 1.22% |
| 2025-05-30 | 19.30 | 19.76 | 0.38 | 1.96% | 19.19 | 20.28 | 111259 | 22134.31 | 1.58% |
| 2025-05-29 | 19.63 | 19.38 | -0.05 | -0.26% | 19.02 | 19.63 | 57018 | 11028.37 | 0.81% |
| 2025-05-28 | 28.49 | 27.80 | -0.65 | -2.28% | 27.62 | 28.65 | 53869 | 15014.18 | 1.07% |
上证大盘股票行情在线 K线走势图
