百大集团 (600865) - 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
2026-06-26	8.52	8.27	-0.24	-2.82%	8.25	8.52	60242	5028	1.60%
2026-06-25	8.67	8.51	-0.16	-1.85%	8.45	8.74	73006	6233	1.94%
2026-06-24	9.02	8.67	-0.41	-4.52%	8.60	9.07	74626	6530	1.98%
2026-06-23	9.00	9.08	0.03	0.33%	8.98	9.28	66961	6111	1.78%
2026-06-22	9.01	9.05	0.02	0.22%	8.70	9.07	75731	6722	2.01%
2026-06-18	9.12	9.03	-0.09	-0.99%	8.88	9.16	83064	7489	2.21%
2026-06-17	9.47	9.12	-0.40	-4.20%	9.10	9.53	84234	7759	2.24%
2026-06-16	9.46	9.52	0.03	0.32%	9.31	9.59	84617	7992	2.25%
2026-06-15	9.32	9.49	0.13	1.39%	9.31	9.70	80628	7677	2.14%
2026-06-12	9.19	9.36	0.17	1.85%	9.03	9.49	103981	9673	2.76%
2026-06-11	9.26	9.19	-0.16	-1.71%	9.11	9.50	97624	9055	2.59%
2026-06-10	9.56	9.35	-0.30	-3.11%	9.25	9.76	134255	12665	3.57%
2026-06-09	10.25	9.65	-0.83	-7.92%	9.48	10.45	249695	24389	6.64%
2026-06-08	10.06	10.48	0.30	2.95%	10.00	10.85	260824	27449	6.93%
2026-06-05	10.00	10.18	0.18	1.80%	9.91	10.92	260769	27166	6.93%
2026-06-04	10.40	10.00	-0.45	-4.31%	9.89	10.80	173919	17720	4.62%
2026-06-03	10.66	10.45	-0.40	-3.69%	10.36	10.75	197182	20750	5.24%
2026-06-02	10.94	10.85	-0.43	-3.81%	10.46	11.12	284652	30730	7.57%
2026-06-01	10.96	11.28	0.41	3.77%	10.55	11.38	380348	42090	10.11%
2026-05-29	9.88	10.87	0.99	10.02%	9.84	10.87	123580	13034	3.28%
2026-05-28	9.92	9.88	-0.17	-1.69%	9.70	10.03	71715	7074	1.91%
2026-05-27	10.17	10.05	-0.11	-1.08%	9.87	10.41	126073	12660	3.35%
2026-05-26	10.23	10.16	-0.14	-1.36%	10.06	10.42	54724	5591	1.45%
2026-05-25	10.39	10.30	-0.09	-0.87%	10.18	10.45	46875	4826	1.25%
2026-05-22	10.35	10.39	0.07	0.68%	10.30	10.50	46909	4873	1.25%
2026-05-21	10.62	10.32	-0.36	-3.37%	10.29	10.83	62449	6605	1.66%
2026-05-20	10.83	10.68	-0.23	-2.11%	10.56	10.88	54076	5761	1.44%
2026-05-19	11.03	10.91	-0.10	-0.91%	10.80	11.17	52154	5716	1.39%
2026-05-18	10.97	11.01	0.02	0.18%	10.87	11.08	50533	5543	1.34%
2026-05-15	11.20	10.99	-0.26	-2.31%	10.93	11.24	82235	9096	2.19%
2026-05-14	11.52	11.25	-0.27	-2.34%	11.25	11.59	89255	10171	2.37%
2026-05-13	11.54	11.52	0.01	0.09%	11.41	11.64	59709	6870	1.59%
2026-05-12	11.70	11.51	-0.20	-1.71%	11.47	11.76	64149	7438	1.71%
2026-05-11	11.75	11.71	-0.04	-0.34%	11.60	11.76	66968	7816	1.78%
2026-05-08	11.55	11.75	0.17	1.47%	11.55	11.82	89034	10447	2.37%
2026-05-07	11.56	11.58	0.05	0.43%	11.51	11.70	86155	10001	2.29%
2026-05-06	11.72	11.53	0.02	0.17%	11.36	11.76	99119	11400	2.63%
2026-04-30	11.29	11.51	0.29	2.58%	11.29	11.77	152160	17617	4.04%
2026-04-29	11.19	11.22	0.01	0.09%	11.16	11.52	99549	11253	2.65%
2026-04-28	11.49	11.21	-0.43	-3.69%	11.06	11.62	156422	17653	4.16%
2026-04-27	10.99	11.64	0.65	5.91%	10.96	11.95	227388	26281	6.04%
2026-04-24	11.28	10.99	-0.44	-3.85%	10.89	11.40	119345	13213	3.17%
2026-04-23	11.24	11.43	0.19	1.69%	11.06	11.78	135548	15512	3.60%
2026-04-22	11.34	11.24	-0.19	-1.66%	11.16	11.40	54431	6113	1.45%
2026-04-21	11.42	11.43	-0.02	-0.17%	11.26	11.68	69065	7866	1.84%
2026-04-20	11.45	11.45	0.00	0.00%	11.25	11.48	49795	5675	1.32%
2026-04-17	11.48	11.45	-0.03	-0.26%	11.24	11.53	70344	8024	1.87%
2026-04-16	11.32	11.48	0.14	1.23%	11.15	11.49	64168	7290	1.71%
2026-04-15	11.28	11.34	0.07	0.62%	11.22	11.42	47835	5414	1.27%
2026-04-14	11.29	11.27	-0.01	-0.09%	11.08	11.37	54826	6126	1.46%
2026-04-13	11.30	11.28	-0.04	-0.35%	11.20	11.40	33906	3819	0.90%
2026-04-10	11.22	11.32	0.16	1.43%	11.20	11.49	57995	6590	1.54%
2026-04-09	11.44	11.16	-0.35	-3.04%	11.14	11.49	56723	6377	1.51%
2026-04-08	11.40	11.51	0.29	2.58%	11.28	11.59	71450	8163	1.90%
2026-04-07	10.92	11.22	0.27	2.47%	10.92	11.22	51629	5750	1.37%
2026-04-03	11.19	10.95	-0.23	-2.06%	10.85	11.22	42454	4656	1.13%
2026-04-02	11.27	11.18	-0.12	-1.06%	11.12	11.27	38134	4263	1.01%
2026-04-01	11.21	11.30	0.09	0.80%	11.12	11.43	52901	5939	1.41%
2026-03-31	11.30	11.21	-0.08	-0.71%	11.16	11.54	54175	6135	1.44%
2026-03-30	11.09	11.29	0.12	1.07%	11.07	11.39	66445	7469	1.77%
2026-03-27	10.96	11.17	0.15	1.36%	10.90	11.20	47432	5278	1.26%
2026-03-26	11.09	11.02	-0.17	-1.52%	10.95	11.30	41372	4584	1.10%
2026-03-25	11.03	11.19	0.14	1.27%	10.98	11.19	54786	6082	1.46%
2026-03-24	10.77	11.05	0.40	3.76%	10.72	11.06	79566	8655	2.11%
2026-03-23	11.03	10.65	-0.56	-5.00%	10.54	11.08	76866	8329	2.04%