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
2026-05-07	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%
2026-03-27	13.19	13.48	0.12	0.90%	13.18	13.71	37198	5013	2.32%
2026-03-26	13.76	13.36	-0.29	-2.12%	13.32	13.93	50266	6786	3.13%
2026-03-25	13.89	13.65	-0.20	-1.44%	13.56	14.30	63383	8829	3.95%
2026-03-24	13.20	13.85	1.15	9.06%	12.94	13.90	58140	7787	3.62%
2026-03-23	13.54	12.70	-1.08	-7.84%	12.54	13.54	59460	7774	3.71%
2026-03-20	14.29	13.78	-0.44	-3.09%	13.71	14.49	36105	5057	2.25%
2026-03-19	14.58	14.22	-0.49	-3.33%	14.16	14.71	30340	4371	1.89%
2026-03-18	14.27	14.71	0.51	3.59%	14.20	14.75	35084	5077	2.19%
2026-03-17	14.87	14.20	-0.62	-4.18%	14.20	14.91	52742	7631	3.29%
2026-03-16	15.18	14.82	-0.31	-2.05%	14.63	15.21	43812	6521	2.73%
2026-03-13	15.49	15.13	-0.36	-2.32%	15.05	15.57	47473	7252	2.96%
2026-03-12	16.21	15.49	-0.70	-4.32%	15.38	16.21	61468	9629	3.83%
2026-03-11	16.50	16.19	-0.36	-2.18%	16.01	16.74	78255	12792	4.88%
2026-03-10	16.37	16.55	0.19	1.16%	16.37	17.32	101783	17078	6.34%
2026-03-09	16.28	16.36	-0.02	-0.12%	15.80	16.64	84698	13778	5.28%
2026-03-06	15.22	16.38	1.16	7.62%	15.15	16.38	81052	12925	5.05%
2026-03-05	15.30	15.22	0.09	0.59%	15.04	15.49	50342	7673	3.14%
2026-03-04	14.92	15.13	0.22	1.48%	14.87	15.40	66010	10034	4.11%
2026-03-03	15.04	14.91	-0.10	-0.67%	14.90	15.57	90952	13750	5.67%
2026-03-02	16.13	15.01	-1.43	-8.70%	15.00	16.16	121112	18651	7.55%
2026-02-27	15.59	16.44	0.70	4.45%	15.50	16.48	98177	15854	6.12%
2026-02-26	15.40	15.74	0.47	3.08%	15.22	15.89	81047	12606	5.05%
2026-02-25	15.20	15.27	0.15	0.99%	15.01	15.75	78647	12080	4.90%
2026-02-24	15.32	15.12	0.03	0.20%	15.03	15.32	31948	4839	1.99%
2026-02-13	15.09	15.09	0.15	1.00%	14.89	15.22	46002	6941	2.87%
2026-02-12	15.10	14.94	-0.16	-1.06%	14.84	15.18	41199	6196	2.57%
2026-02-11	14.99	15.10	0.13	0.87%	14.81	15.30	52019	7874	3.24%
2026-02-10	15.07	14.97	0.05	0.34%	14.83	15.13	36724	5503	2.29%
2026-02-09	15.49	14.92	-0.43	-2.80%	14.79	15.55	75017	11273	4.68%
2026-02-06	15.17	15.35	0.07	0.46%	15.00	15.45	61492	9399	3.83%
2026-02-05	15.23	15.28	0.14	0.92%	15.10	15.64	81364	12437	5.07%
2026-02-04	15.05	15.14	0.02	0.13%	14.95	15.49	67519	10233	4.21%
2026-02-03	15.04	15.12	0.33	2.23%	14.75	15.29	98162	14810	6.12%
2026-02-02	15.18	14.79	-0.87	-5.56%	14.60	15.18	93259	13896	5.81%
2026-01-30	15.16	15.66	0.74	4.96%	14.68	16.05	143853	22096	8.97%
2026-01-29	14.97	14.92	-0.08	-0.53%	14.67	15.20	70632	10592	4.40%
2026-01-28	15.29	15.00	-0.36	-2.34%	14.78	15.57	72500	10889	4.52%