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
2026-05-06	14.15	13.98	-0.10	-0.71%	13.89	14.20	75101	10540	3.71%
2026-04-30	14.20	14.08	0.03	0.21%	13.94	14.28	59097	8312	2.92%
2026-04-29	13.83	14.05	0.00	0.00%	13.47	14.26	89720	12492	4.44%
2026-04-28	14.58	14.05	-0.52	-3.57%	13.98	14.58	77266	10923	3.82%
2026-04-27	14.74	14.57	-0.16	-1.09%	14.32	14.74	60533	8800	2.99%
2026-04-24	14.88	14.73	-0.15	-1.01%	14.53	14.89	51617	7569	2.55%
2026-04-23	15.20	14.88	-0.31	-2.04%	14.82	15.23	68322	10204	3.38%
2026-04-22	15.35	15.19	-0.29	-1.87%	15.12	15.35	60110	9137	2.97%
2026-04-21	15.39	15.48	0.09	0.58%	15.22	15.50	55532	8544	2.75%
2026-04-20	15.22	15.39	0.16	1.05%	15.08	15.50	63575	9741	3.14%
2026-04-17	15.20	15.23	-0.07	-0.46%	15.08	15.30	43805	6645	2.17%
2026-04-16	15.23	15.30	0.17	1.12%	15.09	15.33	51260	7810	2.54%
2026-04-15	15.28	15.13	-0.13	-0.85%	15.08	15.39	43511	6623	2.15%
2026-04-14	15.16	15.26	0.17	1.13%	15.02	15.29	52882	8005	2.62%
2026-04-13	15.30	15.09	-0.25	-1.63%	14.96	15.34	55413	8351	2.74%
2026-04-10	15.18	15.34	0.15	0.99%	15.18	15.64	55505	8570	2.75%
2026-04-09	15.35	15.19	-0.35	-2.25%	15.10	15.43	62191	9457	3.08%
2026-04-08	15.12	15.54	0.62	4.16%	15.12	15.76	79663	12369	3.94%
2026-04-07	14.57	14.92	0.29	1.98%	14.57	15.00	47310	7044	2.34%
2026-04-03	14.95	14.63	-0.24	-1.61%	14.56	14.97	39160	5754	1.94%
2026-04-02	15.20	14.87	-0.23	-1.52%	14.78	15.20	52562	7857	2.60%
2026-04-01	15.07	15.10	0.30	2.03%	14.94	15.23	65268	9822	3.23%
2026-03-31	15.01	14.80	-0.21	-1.40%	14.78	15.16	55867	8352	2.76%
2026-03-30	14.72	15.01	0.11	0.74%	14.65	15.04	50380	7506	2.49%
2026-03-27	14.30	14.90	0.11	0.74%	14.30	14.97	67521	9986	3.34%
2026-03-26	15.15	14.79	-0.33	-2.18%	14.73	15.31	79307	11857	3.92%
2026-03-25	14.81	15.12	0.29	1.96%	14.81	15.19	86690	13102	4.29%
2026-03-24	14.61	14.83	0.51	3.56%	14.30	14.90	114668	16776	5.67%
2026-03-23	14.80	14.32	-0.46	-3.11%	14.13	15.20	127444	18772	6.30%
2026-03-20	15.36	14.78	-0.48	-3.15%	14.77	15.48	73450	11037	3.63%
2026-03-19	15.51	15.26	-0.52	-3.30%	15.11	15.60	76486	11724	3.78%
2026-03-18	15.52	15.78	0.32	2.07%	15.41	15.82	68514	10704	3.39%
2026-03-17	16.00	15.46	-0.45	-2.83%	15.37	16.16	82692	13011	4.09%
2026-03-16	16.06	15.91	-0.04	-0.25%	15.55	16.08	88752	13986	4.39%
2026-03-13	16.44	15.95	-0.43	-2.63%	15.91	16.44	96456	15542	4.77%
2026-03-12	16.61	16.38	-0.39	-2.33%	16.30	16.79	131776	21730	6.52%
2026-03-11	17.28	16.77	-0.51	-2.95%	16.76	17.33	179863	30515	8.90%
2026-03-10	16.44	17.28	1.09	6.73%	16.28	17.49	250679	42497	12.40%
2026-03-09	16.18	16.19	-0.48	-2.88%	15.78	16.30	169832	27222	8.40%
2026-03-06	16.63	16.67	-0.15	-0.89%	16.53	16.94	127883	21351	6.33%
2026-03-05	16.90	16.82	0.22	1.33%	16.64	17.15	205256	34607	10.15%
2026-03-04	15.85	16.60	0.35	2.15%	15.78	16.80	208852	34341	10.33%
2026-03-03	16.68	16.25	-0.43	-2.58%	16.20	17.27	267248	44743	13.22%
2026-03-02	17.30	16.68	-1.54	-8.45%	16.60	17.50	335231	56696	16.58%
2026-02-27	18.61	18.22	-0.57	-3.03%	17.95	18.74	313152	57082	15.49%
2026-02-26	19.33	18.79	-1.26	-6.28%	18.70	19.77	435545	82797	21.54%
2026-02-25	19.99	20.05	-1.25	-5.87%	19.28	21.22	571880	114717	28.29%
2026-02-24	21.78	21.30	1.50	7.58%	19.90	21.78	756572	159222	37.42%
2026-02-13	18.10	19.80	1.80	10.00%	18.10	19.80	272470	52905	13.48%
2026-02-12	17.70	18.00	0.22	1.24%	17.50	18.40	247965	44761	12.26%
2026-02-11	17.70	17.78	-0.57	-3.11%	17.50	18.28	270551	48129	13.38%
2026-02-10	17.86	18.35	0.47	2.63%	17.64	19.00	456132	83793	22.56%
2026-02-09	17.58	17.88	0.13	0.73%	17.58	18.80	453364	82013	22.42%
2026-02-06	16.10	17.75	1.61	9.98%	16.00	17.75	298626	51093	14.77%
2026-02-05	16.50	16.14	-0.49	-2.95%	14.98	16.64	282972	45455	14.00%
2026-02-04	16.36	16.63	0.28	1.71%	16.12	17.00	359435	59962	17.78%
2026-02-03	16.60	16.35	0.20	1.24%	15.98	16.86	295162	48297	14.60%
2026-02-02	16.00	16.15	0.52	3.33%	15.88	16.90	509968	83326	25.22%
2026-01-30	14.07	15.63	1.42	9.99%	14.00	15.63	316933	47450	15.68%
2026-01-29	14.32	14.21	-0.71	-4.76%	13.71	14.87	333677	47795	16.50%
2026-01-28	15.76	14.92	-1.66	-10.01%	14.92	15.99	484924	73681	23.99%
2026-01-27	15.30	16.58	0.88	5.61%	14.92	17.20	663996	107252	32.84%