百达精工 (603331) - 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
2025-12-17	11.25	11.22	-0.04	-0.36%	11.02	11.37	37611	4203	1.86%
2025-12-16	11.47	11.26	-0.22	-1.92%	11.18	11.48	28447	3215	1.41%
2025-12-15	11.31	11.48	0.13	1.15%	11.25	11.71	48258	5526	2.39%
2025-12-12	11.48	11.35	-0.13	-1.13%	11.28	11.69	43781	5021	2.17%
2025-12-11	11.76	11.48	-0.24	-2.05%	11.47	11.76	37213	4315	1.84%
2025-12-10	11.94	11.72	-0.10	-0.85%	11.68	11.94	48715	5732	2.41%
2025-12-09	11.81	11.82	-0.05	-0.42%	11.75	12.15	64267	7666	3.18%
2025-12-08	11.94	11.87	0.08	0.68%	11.76	12.00	38678	4593	1.91%
2025-12-05	11.53	11.79	0.20	1.73%	11.45	11.81	37356	4367	1.85%
2025-12-04	11.69	11.59	-0.06	-0.52%	11.47	11.78	37055	4300	1.83%
2025-12-03	11.64	11.65	0.00	0.00%	11.50	11.73	32723	3804	1.62%
2025-12-02	11.61	11.65	-0.01	-0.09%	11.45	11.73	34784	4036	1.72%
2025-12-01	11.67	11.66	0.00	0.00%	11.60	11.83	49469	5796	2.45%
2025-11-28	11.52	11.66	0.08	0.69%	11.38	11.66	34468	3986	1.70%
2025-11-27	11.27	11.58	0.30	2.66%	11.24	11.67	37302	4278	1.85%
2025-11-26	11.38	11.28	-0.17	-1.48%	11.25	11.55	38843	4425	1.92%
2025-11-25	11.38	11.45	0.22	1.96%	11.31	11.55	38884	4457	1.92%
2025-11-24	11.14	11.23	0.20	1.81%	11.07	11.46	80003	9001	3.96%
2025-11-21	11.55	11.03	-0.62	-5.32%	10.91	11.79	69408	7772	3.43%
2025-11-20	11.72	11.65	-0.05	-0.43%	11.54	11.86	55157	6440	2.73%
2025-11-19	12.01	11.70	-0.31	-2.58%	11.65	12.07	53919	6349	2.67%
2025-11-18	12.22	12.01	-0.13	-1.07%	11.93	12.22	37668	4520	1.86%
2025-11-17	12.14	12.14	-0.04	-0.33%	12.05	12.24	37112	4498	1.84%
2025-11-14	12.03	12.18	0.14	1.16%	11.85	12.25	52460	6378	2.59%
2025-11-13	12.18	12.04	0.04	0.33%	11.86	12.18	42054	5046	2.08%
2025-11-12	12.18	12.00	-0.18	-1.48%	11.92	12.24	64336	7736	3.18%
2025-11-11	12.16	12.18	0.05	0.41%	12.07	12.30	41509	5061	2.05%
2025-11-10	12.27	12.13	-0.08	-0.66%	12.03	12.33	58793	7134	2.91%
2025-11-07	12.40	12.21	-0.05	-0.41%	12.13	12.46	56321	6892	2.79%
2025-11-06	12.12	12.26	0.14	1.16%	12.02	12.26	53665	6531	2.65%
2025-11-05	11.90	12.12	0.08	0.66%	11.89	12.19	64261	7749	3.18%
2025-11-04	12.07	12.04	0.08	0.67%	11.97	12.22	70192	8482	3.47%
2025-11-03	12.09	11.96	-0.12	-0.99%	11.85	12.17	93886	11262	4.64%
2025-10-31	11.86	12.08	0.25	2.11%	11.84	12.29	135782	16369	6.72%
2025-10-30	11.81	11.83	0.21	1.81%	11.78	12.29	172310	20573	8.52%
2025-10-29	11.67	11.62	-0.08	-0.68%	11.53	11.83	55511	6455	2.75%
2025-10-28	11.57	11.70	0.11	0.95%	11.51	11.78	60973	7122	3.02%
2025-10-27	11.54	11.59	0.10	0.87%	11.35	11.62	65858	7592	3.26%
2025-10-24	11.45	11.49	0.04	0.35%	11.37	11.58	51172	5875	2.53%
2025-10-23	11.39	11.45	0.09	0.79%	11.22	11.49	46276	5272	2.29%
2025-10-22	11.29	11.36	0.07	0.62%	11.22	11.44	47345	5379	2.34%
2025-10-21	11.27	11.29	0.09	0.80%	11.17	11.30	46024	5177	2.28%
2025-10-20	11.07	11.20	0.22	2.00%	10.99	11.22	45850	5100	2.27%
2025-10-17	11.10	10.98	-0.13	-1.17%	10.94	11.18	44609	4920	2.21%
2025-10-16	11.32	11.11	-0.20	-1.77%	11.10	11.43	45024	5050	2.23%
2025-10-15	11.18	11.31	0.22	1.98%	11.04	11.32	52381	5880	2.59%
2025-10-14	11.20	11.09	0.02	0.18%	11.00	11.27	49412	5497	2.44%
2025-10-13	10.90	11.07	-0.14	-1.25%	10.53	11.17	65611	7209	3.25%
2025-10-10	11.25	11.21	-0.04	-0.36%	11.15	11.33	56171	6307	2.78%
2025-10-09	11.34	11.25	0.19	1.72%	11.18	11.51	100675	11403	4.98%
2025-09-30	11.15	11.06	-0.04	-0.36%	11.01	11.22	63680	7070	3.15%
2025-09-29	10.84	11.10	0.28	2.59%	10.63	11.32	99826	11045	4.94%
2025-09-26	10.56	10.82	0.26	2.46%	10.50	11.11	86703	9398	4.29%
2025-09-25	10.73	10.56	-0.15	-1.40%	10.53	10.87	31350	3353	1.55%
2025-09-24	10.44	10.71	0.27	2.59%	10.24	10.72	41604	4403	2.06%
2025-09-23	10.59	10.44	-0.13	-1.23%	10.06	10.59	59718	6145	2.95%
2025-09-22	10.70	10.57	-0.16	-1.49%	10.50	10.74	32865	3479	1.63%
2025-09-19	10.79	10.73	-0.02	-0.19%	10.53	10.88	38270	4081	1.89%
2025-09-18	11.03	10.75	-0.32	-2.89%	10.69	11.07	43172	4709	2.14%
2025-09-17	11.09	11.07	-0.01	-0.09%	11.00	11.20	33077	3670	1.64%
2025-09-16	10.88	11.08	0.19	1.74%	10.81	11.08	42859	4699	2.12%
2025-09-15	10.93	10.89	0.01	0.09%	10.81	10.98	36451	3969	1.80%
2025-09-12	10.99	10.88	-0.07	-0.64%	10.80	11.00	35740	3894	1.77%
2025-09-11	10.98	10.95	0.00	0.00%	10.73	10.98	34985	3802	1.73%
2025-09-10	11.03	10.95	-0.02	-0.18%	10.86	11.06	29834	3266	1.48%
2025-09-09	11.04	10.97	-0.04	-0.36%	10.90	11.08	40532	4450	2.00%
2025-09-08	10.85	11.01	0.21	1.94%	10.66	11.02	47819	5213	2.37%