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
2026-05-07	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%
2026-03-20	11.40	11.21	-0.36	-3.11%	11.20	11.56	70349	7984	1.87%
2026-03-19	11.76	11.57	-0.27	-2.28%	11.51	11.82	62264	7244	1.65%
2026-03-18	11.84	11.84	-0.04	-0.34%	11.70	11.88	56206	6621	1.49%
2026-03-17	12.01	11.88	-0.15	-1.25%	11.86	12.15	51704	6207	1.37%
2026-03-16	11.90	12.03	0.07	0.59%	11.90	12.16	48986	5898	1.30%
2026-03-13	12.02	11.96	-0.10	-0.83%	11.89	12.11	56746	6817	1.51%
2026-03-12	12.29	12.06	-0.23	-1.87%	12.03	12.34	53399	6474	1.42%
2026-03-11	12.40	12.29	-0.12	-0.97%	12.24	12.46	52450	6459	1.39%
2026-03-10	12.35	12.41	0.13	1.06%	12.31	12.47	50837	6302	1.35%
2026-03-09	12.32	12.28	-0.21	-1.68%	12.13	12.42	77856	9537	2.07%
2026-03-06	12.23	12.49	0.20	1.63%	12.20	12.51	77220	9593	2.05%
2026-03-05	12.28	12.29	0.13	1.07%	12.26	12.45	80551	9946	2.14%
2026-03-04	12.19	12.16	-0.08	-0.65%	12.00	12.32	100174	12147	2.66%
2026-03-03	12.60	12.24	-0.32	-2.55%	12.20	12.68	99071	12295	2.63%
2026-03-02	12.50	12.56	-0.24	-1.88%	12.42	12.67	92637	11620	2.46%
2026-02-27	12.70	12.80	0.15	1.19%	12.60	12.82	78946	10035	2.10%
2026-02-26	12.84	12.65	-0.21	-1.63%	12.61	12.86	87627	11104	2.33%
2026-02-25	12.77	12.86	0.15	1.18%	12.72	12.88	86644	11118	2.30%
2026-02-24	12.71	12.71	0.07	0.55%	12.60	12.74	83565	10612	2.22%
2026-02-13	12.78	12.64	-0.08	-0.63%	12.61	12.88	94067	11988	2.50%
2026-02-12	13.01	12.72	-0.35	-2.68%	12.71	13.05	145186	18561	3.86%
2026-02-11	13.06	13.07	0.03	0.23%	12.90	13.13	121854	15884	3.24%
2026-02-10	13.50	13.04	-0.59	-4.33%	13.01	13.52	240582	31567	6.39%
2026-02-09	13.68	13.63	-0.33	-2.36%	13.30	13.88	314342	42479	8.35%
2026-02-06	15.00	13.96	-1.54	-9.94%	13.95	15.01	434354	61313	11.54%
2026-02-05	14.34	15.50	0.93	6.38%	14.27	15.80	534593	80910	14.21%
2026-02-04	14.28	14.57	0.24	1.67%	14.22	14.88	260156	37991	6.91%
2026-02-03	14.24	14.33	0.28	1.99%	13.95	14.39	183134	26003	4.87%
2026-02-02	13.80	14.05	0.18	1.30%	13.66	14.40	216988	30730	5.77%
2026-01-30	13.65	13.87	0.24	1.76%	13.65	14.13	174933	24299	4.65%
2026-01-29	13.69	13.63	-0.06	-0.44%	13.44	13.87	100118	13719	2.66%
2026-01-28	13.84	13.69	-0.16	-1.16%	13.65	13.89	78800	10816	2.09%