百川畅银 (300614) - 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
2026-07-06	9.82	9.91	-0.05	-0.50%	9.79	10.12	25721	2552	1.60%
2026-07-03	9.79	9.96	0.36	3.75%	9.61	10.05	41776	4113	2.60%
2026-07-02	9.96	9.60	-0.35	-3.52%	9.60	10.30	39380	3895	2.45%
2026-07-01	9.61	9.95	0.27	2.79%	9.55	10.11	46339	4566	2.89%
2026-06-30	9.75	9.68	-0.06	-0.62%	9.50	9.89	35544	3438	2.22%
2026-06-29	9.68	9.74	-0.03	-0.31%	9.25	9.82	40343	3872	2.51%
2026-06-26	9.96	9.77	-0.24	-2.40%	9.50	9.96	39828	3877	2.48%
2026-06-25	10.17	10.01	-0.34	-3.29%	9.83	10.32	34218	3428	2.13%
2026-06-24	10.92	10.35	-0.64	-5.82%	10.31	11.06	37139	3905	2.31%
2026-06-23	10.82	10.99	0.10	0.92%	10.73	11.33	48423	5371	3.02%
2026-06-22	10.89	10.89	0.00	0.00%	10.31	10.96	36462	3869	2.27%
2026-06-18	11.01	10.89	-0.11	-1.00%	10.61	11.16	35144	3843	2.19%
2026-06-17	11.62	11.00	-0.67	-5.74%	10.88	11.62	52548	5822	3.28%
2026-06-16	12.03	11.67	-0.44	-3.63%	11.38	12.03	48716	5665	3.04%
2026-06-15	12.00	12.11	0.18	1.51%	11.90	12.47	56159	6818	3.50%
2026-06-12	11.17	11.93	0.94	8.55%	11.01	12.36	75023	8894	4.68%
2026-06-11	11.28	10.99	-0.34	-3.00%	10.86	11.44	35394	3904	2.21%
2026-06-10	11.08	11.33	0.08	0.71%	10.78	11.39	35066	3889	2.19%
2026-06-09	11.26	11.25	0.16	1.44%	10.97	11.46	31626	3552	1.97%
2026-06-08	11.15	11.09	-0.59	-5.05%	10.81	11.67	35248	3949	2.20%
2026-06-05	11.32	11.68	0.46	4.10%	10.95	11.78	36724	4178	2.29%
2026-06-04	11.56	11.22	-0.41	-3.53%	11.11	11.67	35868	4060	2.24%
2026-06-03	11.88	11.63	-0.25	-2.10%	11.50	11.92	28109	3279	1.75%
2026-06-02	12.30	11.88	-0.42	-3.41%	11.73	12.30	32403	3865	2.02%
2026-06-01	11.82	12.30	0.48	4.06%	10.48	12.38	34483	4198	2.15%
2026-05-29	12.25	11.82	-0.43	-3.51%	11.70	12.43	31868	3823	1.99%
2026-05-28	12.10	12.25	0.12	0.99%	11.86	12.46	35325	4288	2.20%
2026-05-27	12.38	12.13	-0.28	-2.26%	11.86	12.62	45356	5495	2.83%
2026-05-26	12.67	12.41	-0.34	-2.67%	12.32	12.77	30855	3852	1.92%
2026-05-25	13.10	12.75	-0.39	-2.97%	12.66	13.45	34507	4465	2.15%
2026-05-22	12.69	13.14	0.56	4.45%	12.54	13.22	39269	5070	2.45%
2026-05-21	13.16	12.58	-0.60	-4.55%	12.52	13.39	31122	4031	1.94%
2026-05-20	13.37	13.18	-0.25	-1.86%	13.03	13.39	28500	3749	1.78%
2026-05-19	13.69	13.43	-0.22	-1.61%	13.20	13.71	24766	3327	1.54%
2026-05-18	13.33	13.65	0.39	2.94%	13.19	13.69	32685	4404	2.04%
2026-05-15	13.65	13.26	-0.16	-1.19%	13.15	13.66	39346	5247	2.45%
2026-05-14	13.71	13.42	-0.28	-2.04%	13.41	13.80	31779	4326	1.98%
2026-05-13	13.64	13.70	0.06	0.44%	13.58	13.86	25066	3441	1.56%
2026-05-12	13.91	13.64	-0.30	-2.15%	13.58	13.98	29197	4023	1.82%
2026-05-11	14.11	13.94	0.02	0.14%	13.65	14.12	36863	5100	2.30%
2026-05-08	13.93	13.92	-0.01	-0.07%	13.88	14.13	30562	4273	1.90%
2026-05-07	14.01	13.93	-0.01	-0.07%	13.88	14.24	33948	4771	2.12%
2026-05-06	14.05	13.94	0.10	0.72%	13.84	14.23	42929	6040	2.68%
2026-04-30	13.80	13.84	0.16	1.17%	13.74	14.00	29364	4074	1.83%
2026-04-29	13.38	13.68	-0.03	-0.22%	13.11	13.84	44339	6047	2.76%
2026-04-28	13.54	13.71	0.17	1.26%	13.32	13.76	43312	5899	2.70%
2026-04-27	13.35	13.54	0.19	1.42%	12.87	13.56	47692	6323	2.97%
2026-04-24	13.71	13.35	-0.21	-1.55%	13.15	13.83	59694	8027	3.72%
2026-04-23	13.15	13.56	0.49	3.75%	13.02	13.62	64333	8589	4.01%
2026-04-22	13.05	13.07	0.03	0.23%	12.83	13.19	25194	3280	1.57%
2026-04-21	13.13	13.04	-0.05	-0.38%	12.92	13.23	28938	3788	1.80%
2026-04-20	13.05	13.09	0.01	0.08%	12.94	13.18	22857	2984	1.42%
2026-04-17	13.42	13.08	-0.13	-0.98%	12.93	13.42	32858	4297	2.05%
2026-04-16	12.95	13.21	0.28	2.17%	12.75	13.33	29699	3888	1.85%
2026-04-15	13.18	12.93	-0.23	-1.75%	12.88	13.28	23104	3016	1.44%
2026-04-14	13.15	13.16	0.14	1.08%	13.02	13.55	33237	4394	2.07%
2026-04-13	13.10	13.02	-0.11	-0.84%	12.51	13.18	36486	4747	2.27%
2026-04-10	13.07	13.13	0.13	1.00%	13.07	13.38	26993	3571	1.68%
2026-04-09	13.36	13.00	-0.39	-2.91%	12.93	13.39	32471	4243	2.02%
2026-04-08	13.10	13.39	0.69	5.43%	12.92	13.45	41008	5442	2.56%
2026-04-07	12.44	12.70	0.28	2.25%	12.35	12.84	30876	3909	1.92%
2026-04-03	12.89	12.42	-0.48	-3.72%	12.33	13.17	38756	4866	2.42%
2026-04-02	13.28	12.90	-0.38	-2.86%	12.75	13.46	36606	4782	2.28%
2026-04-01	13.58	13.28	0.26	2.00%	13.13	13.58	35298	4687	2.20%
2026-03-31	13.52	13.02	-0.44	-3.27%	13.00	13.64	31135	4132	1.94%
2026-03-30	13.43	13.46	-0.02	-0.15%	13.06	13.55	37892	5052	2.36%