百川股份 (002455) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	9.68	9.61	-0.05	-0.52%	9.58	10.17	719551	71128	10.89%
2026-05-20	9.56	9.66	0.04	0.42%	9.39	9.82	460662	44375	6.97%
2026-05-19	9.92	9.62	-0.27	-2.73%	9.52	9.95	390069	37612	5.90%
2026-05-18	9.97	9.89	-0.11	-1.10%	9.83	10.08	380044	37678	5.75%
2026-05-15	10.07	10.00	-0.12	-1.19%	9.92	10.32	548374	55486	8.30%
2026-05-14	10.08	10.12	0.01	0.10%	10.03	10.43	622540	63588	9.42%
2026-05-13	9.91	10.11	0.12	1.20%	9.84	10.22	391188	39477	5.92%
2026-05-12	10.28	9.99	-0.29	-2.82%	9.87	10.28	527198	52836	7.98%
2026-05-11	10.46	10.28	-0.09	-0.87%	10.25	10.64	526148	54671	7.96%
2026-05-08	10.48	10.37	-0.19	-1.80%	10.31	10.60	446536	46451	6.76%
2026-05-07	10.57	10.56	-0.02	-0.19%	10.33	10.60	561074	58723	8.49%
2026-05-06	10.46	10.58	0.22	2.12%	10.43	10.64	561695	59171	8.50%
2026-04-30	10.88	10.36	-0.42	-3.90%	10.31	10.90	738896	77453	11.18%
2026-04-29	10.41	10.78	-0.28	-2.53%	10.20	10.95	920643	97944	13.93%
2026-04-28	10.77	11.06	0.18	1.65%	10.62	11.19	874747	95226	13.24%
2026-04-27	11.01	10.88	-0.18	-1.63%	10.81	11.13	682777	74906	10.33%
2026-04-24	10.78	11.06	-0.13	-1.16%	10.60	11.29	1174130	128864	17.77%
2026-04-23	12.27	11.19	0.04	0.36%	11.15	12.27	2196926	257821	33.25%
2026-04-22	11.18	11.15	-0.01	-0.09%	11.00	11.29	373029	41536	5.65%
2026-04-21	11.44	11.16	-0.30	-2.62%	10.95	11.47	546030	60655	8.26%
2026-04-20	11.41	11.46	0.05	0.44%	11.27	11.49	445952	50864	6.75%
2026-04-17	11.87	11.41	-0.54	-4.52%	11.30	12.08	705637	81697	10.68%
2026-04-16	11.62	11.95	0.28	2.40%	11.41	12.05	730925	86255	11.06%
2026-04-15	12.18	11.67	-0.62	-5.04%	11.65	12.28	726782	86353	11.00%
2026-04-14	12.39	12.29	-0.03	-0.24%	12.01	12.45	643134	78079	9.73%
2026-04-13	12.51	12.32	-0.11	-0.88%	12.27	12.65	650781	80514	9.85%
2026-04-10	13.00	12.43	-0.60	-4.60%	12.25	13.17	1260667	158956	19.08%
2026-04-09	13.90	13.03	-0.37	-2.76%	12.97	13.93	882183	116549	13.35%
2026-04-08	13.00	13.40	-0.06	-0.45%	12.80	13.46	1066827	140128	16.14%
2026-04-07	12.96	13.46	0.63	4.91%	12.78	14.11	1249786	168030	18.91%
2026-04-03	13.26	12.83	-0.46	-3.46%	12.74	13.40	690346	89196	10.45%
2026-04-02	13.83	13.29	-0.55	-3.97%	13.00	13.99	1171611	157934	17.73%
2026-04-01	14.30	13.84	-0.66	-4.55%	13.80	14.65	1396625	197678	21.58%
2026-03-31	14.89	14.50	-0.32	-2.16%	14.38	15.28	1412652	208738	27.21%
2026-03-30	14.91	14.82	0.41	2.85%	13.92	15.19	2175225	317361	41.89%
2026-03-27	13.38	14.41	1.31	10.00%	13.13	14.41	762092	105640	14.68%
2026-03-26	12.30	13.10	0.63	5.05%	12.20	13.28	1764094	226987	33.98%
2026-03-25	11.96	12.47	0.47	3.92%	11.71	12.49	1089888	133106	20.99%
2026-03-24	11.99	12.00	0.20	1.69%	11.26	12.07	882473	102979	17.00%
2026-03-23	11.89	11.80	-0.29	-2.40%	11.69	12.61	923259	111656	17.78%
2026-03-20	12.81	12.09	-1.15	-8.69%	12.05	13.17	1167345	145976	22.48%
2026-03-19	14.07	13.24	-0.76	-5.43%	12.99	14.30	1307740	176226	25.19%
2026-03-18	14.37	14.00	-0.30	-2.10%	13.24	14.57	1405386	194307	27.07%
2026-03-17	14.93	14.30	-0.50	-3.38%	14.17	15.60	1616012	237734	31.12%
2026-03-16	16.22	14.80	-0.50	-3.27%	14.10	16.69	1955877	296976	37.67%
2026-03-13	16.53	15.30	-0.86	-5.32%	15.14	17.15	2418398	391096	46.58%
2026-03-12	16.20	16.16	1.43	9.71%	15.42	16.20	1236770	199219	23.82%
2026-03-11	14.50	14.73	1.34	10.01%	14.50	14.73	345448	50755	6.65%
2026-03-10	12.75	13.39	0.37	2.84%	12.57	13.47	868648	114240	16.73%
2026-03-09	13.37	13.02	0.06	0.46%	12.46	13.50	927768	119854	17.87%
2026-03-06	12.20	12.96	0.61	4.94%	12.17	13.30	1021363	131963	19.67%
2026-03-05	12.70	12.35	-0.28	-2.22%	12.25	12.95	740767	92085	14.27%
2026-03-04	11.55	12.63	0.16	1.28%	11.55	13.00	1271924	159389	24.50%
2026-03-03	13.92	12.47	-1.38	-9.96%	12.47	14.00	1167160	149185	22.48%
2026-03-02	14.10	13.85	-0.51	-3.55%	13.11	14.40	1424184	196290	27.43%
2026-02-27	13.96	14.36	0.26	1.84%	13.34	14.47	1448394	201288	27.90%
2026-02-26	14.05	14.10	-0.22	-1.54%	13.32	14.57	1619487	225125	31.19%
2026-02-25	15.32	14.32	-0.20	-1.38%	14.15	15.60	1779320	262154	34.27%
2026-02-24	14.99	14.52	0.67	4.84%	13.43	15.24	1465940	211634	28.23%
2026-02-13	14.14	13.85	-0.25	-1.77%	13.07	14.58	1567763	216472	30.19%
2026-02-12	14.01	14.10	-0.73	-4.92%	13.61	15.15	2213061	316008	42.62%
2026-02-11	14.51	14.83	1.35	10.01%	14.25	14.83	1009253	147816	19.44%