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
2025-09-15	15.61	15.65	0.21	1.36%	15.30	15.77	31188	4831	1.94%
2025-09-12	15.80	15.44	-0.25	-1.59%	15.17	15.83	54359	8375	3.39%
2025-09-11	15.61	15.69	-0.02	-0.13%	15.60	15.88	38067	5989	2.37%
2025-09-10	15.72	15.71	-0.01	-0.06%	15.57	15.86	29570	4644	1.84%
2025-09-09	15.52	15.72	0.15	0.96%	15.47	15.92	45372	7119	2.83%
2025-09-08	15.24	15.57	0.54	3.59%	14.81	16.02	62299	9673	3.88%
2025-09-05	14.26	15.03	0.83	5.85%	14.11	15.08	35909	5244	2.24%
2025-09-04	14.02	14.20	0.24	1.72%	13.85	14.39	34222	4870	2.13%
2025-09-03	14.43	13.96	-0.43	-2.99%	13.96	14.65	42570	6065	2.65%
2025-09-02	14.65	14.39	-0.17	-1.17%	14.04	14.68	52410	7456	3.27%
2025-09-01	14.72	14.56	-0.12	-0.82%	14.56	14.94	19448	2863	1.21%
2025-08-29	14.89	14.68	-0.43	-2.85%	14.64	15.14	27640	4088	1.72%
2025-08-28	15.06	15.11	0.01	0.07%	14.50	15.43	49238	7358	3.07%
2025-08-27	15.50	15.10	-0.49	-3.14%	15.08	15.90	50708	7839	3.16%
2025-08-26	16.66	15.59	-0.21	-1.33%	15.11	16.66	66549	10384	4.15%
2025-08-25	15.87	15.80	0.04	0.25%	15.59	15.90	32353	5076	2.02%
2025-08-22	15.57	15.76	0.15	0.96%	15.52	16.10	34341	5433	2.14%
2025-08-21	15.50	15.61	0.05	0.32%	15.48	15.83	25132	3931	1.57%
2025-08-20	15.48	15.56	0.09	0.58%	15.30	15.56	19134	2953	1.19%
2025-08-19	15.05	15.47	0.33	2.18%	14.94	15.51	34391	5243	2.14%
2025-08-18	15.14	15.14	-0.01	-0.07%	15.08	15.40	28696	4366	1.79%
2025-08-15	15.00	15.15	0.06	0.40%	14.96	15.25	34732	5234	2.16%
2025-08-14	15.15	15.09	-0.01	-0.07%	15.00	15.26	35148	5300	2.19%
2025-08-13	15.60	15.10	-0.45	-2.89%	15.09	15.62	39228	5984	2.45%
2025-08-12	15.59	15.55	-0.09	-0.58%	15.48	15.83	34497	5380	2.15%
2025-08-11	15.14	15.64	0.72	4.83%	14.88	15.86	64407	10031	4.01%
2025-08-08	14.90	14.92	0.11	0.74%	14.61	14.98	19049	2824	1.19%
2025-08-07	14.85	14.81	-0.05	-0.34%	14.78	15.00	20661	3069	1.29%
2025-08-06	14.98	14.86	-0.05	-0.34%	14.70	14.98	23499	3486	1.46%
2025-08-05	14.99	14.91	-0.14	-0.93%	14.83	15.23	23336	3481	1.45%
2025-08-04	14.98	15.05	0.08	0.53%	14.81	15.05	16633	2490	1.04%
2025-08-01	14.60	14.97	0.34	2.32%	14.56	15.02	41765	6192	2.60%
2025-07-31	15.58	14.63	-0.87	-5.61%	14.50	15.58	53057	7935	3.31%
2025-07-30	15.19	15.50	0.32	2.11%	15.09	15.54	45127	6913	2.81%
2025-07-29	15.01	15.18	0.17	1.13%	14.93	15.41	40061	6058	2.50%
2025-07-28	15.18	15.01	0.00	0.00%	14.95	15.18	18575	2792	1.16%
2025-07-25	15.09	15.01	-0.09	-0.60%	14.99	15.30	21402	3226	1.33%
2025-07-24	15.01	15.10	0.08	0.53%	14.85	15.20	35421	5321	2.21%
2025-07-23	15.17	15.02	-0.15	-0.99%	14.90	15.30	47388	7143	2.95%
2025-07-22	15.05	15.17	0.15	1.00%	14.94	15.35	50828	7676	3.17%
2025-07-21	15.45	15.02	-0.38	-2.47%	15.01	15.50	69495	10562	4.33%
2025-07-18	15.40	15.40	-0.03	-0.19%	15.13	15.65	66244	10183	4.13%
2025-07-17	14.98	15.43	0.50	3.35%	14.75	15.43	73953	11232	4.61%
2025-07-16	14.45	14.93	0.49	3.39%	14.30	15.24	80568	11994	5.02%
2025-07-15	14.69	14.44	-0.01	-0.07%	13.97	14.73	73014	10422	4.55%
2025-07-14	14.16	14.45	0.28	1.98%	14.09	14.60	41353	5938	2.58%
2025-07-11	14.11	14.17	0.11	0.78%	13.96	14.41	46723	6598	2.91%
2025-07-10	13.89	14.06	0.16	1.15%	13.78	14.09	26048	3637	1.62%
2025-07-09	13.89	13.90	0.01	0.07%	13.82	14.17	37072	5179	2.31%
2025-07-08	13.63	13.89	0.25	1.83%	13.45	13.95	33162	4568	2.07%
2025-07-07	13.20	13.64	0.44	3.33%	13.09	13.64	34143	4566	2.13%
2025-07-04	13.22	13.20	0.01	0.08%	13.04	13.26	36618	4814	2.28%
2025-07-03	13.22	13.19	-0.03	-0.23%	12.95	13.28	31322	4102	1.95%
2025-07-02	13.50	13.22	-0.16	-1.20%	13.08	13.50	29170	3862	1.82%
2025-07-01	13.33	13.38	0.07	0.53%	13.23	13.50	35132	4692	2.19%
2025-06-30	13.23	13.31	0.19	1.45%	13.13	13.38	45398	6023	2.83%
2025-06-27	13.10	13.12	0.11	0.85%	12.83	13.18	33898	4407	2.11%
2025-06-26	13.02	13.01	0.04	0.31%	12.91	13.45	44458	5831	2.77%
2025-06-25	13.00	12.97	0.01	0.08%	12.80	13.10	28404	3674	1.77%
2025-06-24	12.48	12.96	0.46	3.68%	12.45	13.08	41192	5265	2.57%
2025-06-23	12.19	12.50	0.21	1.71%	12.14	12.60	30349	3776	1.89%
2025-06-20	12.75	12.29	-0.37	-2.92%	12.23	12.76	50126	6256	3.12%
2025-06-19	12.61	12.66	0.01	0.08%	12.46	12.75	48017	6030	2.99%
2025-06-18	12.50	12.65	0.01	0.08%	12.42	12.72	23430	2945	1.46%
2025-06-17	12.59	12.64	0.07	0.56%	12.42	12.85	36851	4647	2.30%
2025-06-16	12.00	12.57	0.52	4.32%	11.86	12.66	55522	6898	3.46%
2025-06-13	12.99	12.05	-0.32	-2.59%	12.05	12.99	67234	8246	4.19%
2025-06-12	12.15	12.37	0.18	1.48%	12.14	12.41	27779	3404	1.73%
2025-06-11	12.20	12.19	0.06	0.49%	12.09	12.28	21283	2598	1.33%
2025-06-10	12.23	12.13	-0.10	-0.82%	11.97	12.37	45429	5531	2.83%
2025-06-09	12.22	12.23	0.13	1.07%	12.02	12.25	29358	3557	1.83%