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
2025-08-01	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%
2025-06-06	12.07	12.10	0.10	0.83%	11.93	12.17	25485	3078	1.59%
2025-06-05	11.96	12.00	0.03	0.25%	11.94	12.12	18942	2272	1.18%
2025-06-04	11.92	11.97	-0.02	-0.17%	11.92	12.09	17682	2118	1.10%
2025-06-03	11.83	11.99	-0.02	-0.17%	11.83	12.07	21066	2521	1.31%
2025-05-30	12.39	12.01	-0.20	-1.64%	11.93	12.49	27649	3343	1.72%
2025-05-29	12.02	12.21	0.19	1.58%	11.97	12.22	27864	3381	1.74%
2025-05-28	12.02	12.02	-0.01	-0.08%	11.94	12.18	23224	2792	1.45%
2025-05-27	11.88	12.03	0.10	0.84%	11.82	12.03	24225	2896	1.51%
2025-05-26	11.63	11.93	0.30	2.58%	11.63	12.03	30582	3616	1.91%
2025-05-23	11.63	11.63	0.00	0.00%	11.51	11.83	32833	3837	2.05%
2025-05-22	11.83	11.63	-0.25	-2.10%	11.59	11.95	36625	4290	2.28%
2025-05-21	12.05	11.88	-0.16	-1.33%	11.77	12.10	37251	4432	2.32%
2025-05-20	11.89	12.04	0.15	1.26%	11.78	12.07	26921	3221	1.68%
2025-05-19	11.81	11.89	0.08	0.68%	11.75	11.97	26375	3127	1.64%
2025-05-16	11.73	11.81	0.08	0.68%	11.59	11.94	31750	3743	1.98%
2025-05-15	11.75	11.73	-0.02	-0.17%	11.52	11.78	29857	3489	1.86%
2025-05-14	11.60	11.75	0.11	0.95%	11.56	11.89	32543	3805	2.03%
2025-05-13	11.50	11.64	0.18	1.57%	11.46	11.71	45941	5316	2.86%
2025-05-12	11.49	11.46	0.04	0.35%	11.30	11.55	27496	3143	1.71%
2025-05-09	11.44	11.42	-0.01	-0.09%	11.31	11.51	28746	3287	1.79%
2025-05-08	11.37	11.43	0.07	0.62%	11.27	11.49	29829	3399	1.86%
2025-05-07	11.41	11.36	0.05	0.44%	11.28	11.59	31337	3581	1.95%
2025-05-06	11.33	11.31	0.05	0.44%	11.21	11.41	28969	3274	1.81%
2025-04-30	11.12	11.26	0.15	1.35%	11.07	11.38	23780	2673	1.48%
2025-04-29	11.10	11.11	0.01	0.09%	10.96	11.23	31780	3531	1.98%
2025-04-28	11.30	11.10	-0.01	-0.09%	10.88	11.35	36470	4036	2.27%
2025-04-25	10.91	11.11	0.21	1.93%	10.85	11.13	29275	3227	1.82%
2025-04-24	10.92	10.90	0.01	0.09%	10.80	10.96	23531	2560	1.47%