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
2026-09-16	12.80	13.05	0.30	2.35%	12.56	13.50	62531	8209	3.09%
2026-09-15	12.99	12.75	-0.30	-2.30%	12.73	13.30	43199	5592	2.14%
2026-09-14	13.05	13.05	-0.09	-0.68%	12.66	13.25	42036	5472	2.08%
2026-09-11	13.35	13.14	-0.42	-3.10%	12.88	13.54	62054	8134	3.07%
2026-09-10	13.87	13.56	-0.31	-2.24%	13.34	13.87	76893	10387	3.80%
2026-09-09	13.69	13.87	0.27	1.99%	13.37	13.99	91110	12517	4.51%
2026-09-08	12.65	13.60	0.95	7.51%	12.55	13.68	118844	15830	5.88%
2026-09-07	12.54	12.65	0.11	0.88%	12.41	12.78	31032	3921	1.53%
2026-09-04	12.71	12.54	-0.17	-1.34%	12.44	12.81	29710	3754	1.47%
2026-09-03	12.79	12.71	-0.07	-0.55%	12.65	12.95	27767	3541	1.37%
2026-09-02	12.76	12.78	0.02	0.16%	12.63	12.92	35928	4589	1.78%
2026-09-01	12.91	12.76	-0.22	-1.69%	12.70	13.03	30631	3932	1.52%
2026-08-31	12.77	12.98	0.28	2.20%	12.54	13.00	45000	5754	2.23%
2026-08-28	12.76	12.70	-0.06	-0.47%	12.63	12.87	40917	5208	2.02%
2026-08-27	12.61	12.76	0.15	1.19%	12.54	12.94	32149	4094	1.59%
2026-08-26	12.78	12.61	-0.19	-1.48%	12.52	12.92	26505	3353	1.31%
2026-08-25	12.36	12.80	0.28	2.24%	12.34	12.82	25239	3185	1.25%
2026-08-24	12.50	12.52	0.03	0.24%	12.22	12.59	33175	4117	1.64%
2026-08-21	12.39	12.49	0.05	0.40%	12.35	12.55	31993	3990	1.58%
2026-08-20	12.65	12.44	-0.12	-0.96%	12.40	12.81	45463	5721	2.25%
2026-08-19	13.35	12.56	-0.82	-6.13%	12.56	13.35	60383	7690	2.99%
2026-08-18	13.14	13.38	0.21	1.59%	12.97	13.46	47253	6235	2.34%
2026-08-17	13.24	13.17	0.01	0.08%	13.03	13.26	32606	4282	1.61%
2026-08-14	13.45	13.16	-0.17	-1.28%	13.06	13.45	42517	5607	2.10%
2026-08-13	13.20	13.33	0.16	1.21%	13.11	13.54	60393	8021	2.99%
2026-08-12	13.42	13.17	-0.24	-1.79%	13.14	13.55	54825	7262	2.71%
2026-08-11	13.13	13.41	0.16	1.21%	12.91	13.62	90315	12021	4.47%
2026-08-10	12.57	13.25	0.80	6.43%	12.30	13.52	118161	15500	5.84%
2026-08-07	12.20	12.45	0.12	0.97%	11.98	12.60	63124	7755	3.12%
2026-08-06	11.84	12.33	0.37	3.09%	11.84	12.34	55354	6720	2.74%
2026-08-05	11.90	11.96	0.12	1.01%	11.75	11.99	56270	6694	2.78%
2026-08-04	11.84	11.84	0.01	0.08%	11.74	11.92	41020	4859	2.03%
2026-08-03	11.51	11.83	0.43	3.77%	11.45	11.91	56333	6641	2.79%
2026-07-31	11.34	11.40	0.27	2.43%	11.33	11.58	47410	5432	2.34%
2026-07-30	11.58	11.13	-0.45	-3.89%	11.13	11.59	57313	6502	2.83%
2026-07-29	11.50	11.58	0.01	0.09%	11.45	11.80	61580	7176	3.05%
2026-07-28	11.61	11.57	0.07	0.61%	11.37	11.70	77396	8920	3.83%
2026-07-27	10.97	11.50	0.62	5.70%	10.80	11.55	113247	12701	5.60%
2026-07-24	10.71	10.88	-0.03	-0.27%	10.68	11.50	140314	15608	6.94%
2026-07-23	9.90	10.91	0.99	9.98%	9.82	10.91	86287	8970	4.27%
2026-07-22	10.03	9.92	-0.14	-1.39%	9.83	10.17	48868	4862	2.42%
2026-07-21	10.08	10.06	-0.02	-0.20%	9.45	10.18	81012	7989	4.01%
2026-07-20	10.48	10.08	-0.40	-3.82%	9.96	10.83	77881	8072	3.85%
2026-07-17	11.00	10.48	-0.46	-4.20%	10.41	11.21	70846	7632	3.50%
2026-07-16	10.96	10.94	-0.06	-0.55%	10.81	11.20	60344	6641	2.98%
2026-07-15	10.83	11.00	0.47	4.46%	10.68	11.14	91803	10083	4.54%
2026-07-14	10.29	10.53	0.31	3.03%	9.97	10.62	55913	5752	2.77%
2026-07-13	10.71	10.22	-0.67	-6.15%	10.20	10.76	58492	6097	2.89%
2026-07-10	10.48	10.89	0.41	3.91%	10.31	11.08	74000	8001	3.66%
2026-07-09	10.49	10.48	0.04	0.38%	10.14	10.64	53267	5519	2.63%
2026-07-08	10.70	10.44	-0.37	-3.42%	10.40	10.99	70974	7548	3.51%
2026-07-07	11.11	10.81	-0.31	-2.79%	10.76	12.00	111132	12512	5.50%
2026-07-06	11.39	11.12	-0.33	-2.88%	11.07	11.47	117639	13212	5.82%
2026-07-03	10.76	11.45	0.67	6.22%	10.76	11.86	183779	20998	9.09%
2026-07-02	11.00	10.78	-0.02	-0.19%	10.71	11.17	53549	5857	2.65%
2026-07-01	10.66	10.80	0.14	1.31%	10.62	11.10	60126	6526	2.97%
2026-06-30	10.43	10.66	0.26	2.50%	10.26	10.78	51509	5432	2.55%
2026-06-29	10.40	10.40	-0.10	-0.95%	10.04	10.63	57382	5921	2.84%
2026-06-26	10.80	10.50	-0.24	-2.23%	10.47	10.80	54927	5804	2.72%
2026-06-25	11.13	10.74	-0.39	-3.50%	10.71	11.13	53968	5842	2.67%
2026-06-24	11.62	11.13	-0.49	-4.22%	10.94	11.74	56807	6338	2.81%
2026-06-23	11.49	11.62	0.20	1.75%	11.39	11.88	64411	7549	3.19%
2026-06-22	11.45	11.42	-0.10	-0.87%	10.93	11.46	75002	8374	3.71%
2026-06-18	11.56	11.52	-0.06	-0.52%	11.27	11.67	48480	5576	2.40%
2026-06-17	11.93	11.58	-0.36	-3.02%	11.49	11.93	51792	6021	2.56%
2026-06-16	11.90	11.94	-0.01	-0.08%	11.57	12.02	49776	5884	2.46%
2026-06-15	11.93	11.95	0.11	0.93%	11.76	12.12	47814	5701	2.36%
2026-06-12	12.09	11.84	-0.06	-0.50%	11.80	12.19	49230	5889	2.44%
2026-06-11	12.05	11.90	-0.26	-2.14%	11.70	12.11	50373	5988	2.49%
2026-06-10	12.30	12.16	-0.31	-2.49%	11.88	12.35	66235	8001	3.28%
2026-06-09	12.90	12.47	-0.45	-3.48%	12.35	13.02	85835	10784	4.25%
2026-06-08	12.31	12.92	0.18	1.41%	12.31	13.09	100097	12785	4.95%