致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 20:09:16 休市中

百达精工 (603331) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-08 8.54 8.26 -0.36 -4.18% 8.07 8.63 88907 7351 4.40%
2025-04-07 8.88 8.62 -0.96 -10.02% 8.62 9.05 45680 3973 2.26%
2025-04-03 9.60 9.58 -0.16 -1.64% 9.47 9.78 33921 3254 1.68%
2025-04-02 9.74 9.74 0.03 0.31% 9.67 9.98 25657 2512 1.27%
2025-04-01 9.73 9.71 -0.02 -0.21% 9.71 9.90 32317 3170 1.60%
2025-03-31 9.80 9.73 -0.13 -1.32% 9.52 9.80 40758 3941 2.02%
2025-03-28 9.85 9.86 0.01 0.10% 9.65 9.90 37205 3640 1.84%
2025-03-27 10.08 9.85 -0.26 -2.57% 9.79 10.10 39443 3901 1.95%
2025-03-26 9.82 10.11 0.23 2.33% 9.78 10.21 55278 5582 2.73%
2025-03-25 9.88 9.88 0.00 0.00% 9.78 10.25 46340 4618 2.29%
2025-03-24 10.32 9.88 -0.47 -4.54% 9.61 10.35 70574 7007 3.49%
2025-03-21 10.29 10.35 0.03 0.29% 10.12 10.50 66750 6883 3.30%
2025-03-20 10.02 10.32 0.21 2.08% 10.02 10.48 65856 6791 3.26%
2025-03-19 10.15 10.11 -0.07 -0.69% 10.02 10.19 24639 2488 1.22%
2025-03-18 10.11 10.18 0.04 0.39% 10.02 10.20 29312 2961 1.45%
2025-03-17 10.00 10.14 0.15 1.50% 9.95 10.17 45811 4619 2.27%
2025-03-14 10.12 9.99 -0.18 -1.77% 9.93 10.20 60110 6011 2.97%
2025-03-13 10.19 10.17 -0.01 -0.10% 9.99 10.19 35833 3605 1.77%
2025-03-12 10.26 10.18 -0.01 -0.10% 10.10 10.26 26362 2676 1.30%
2025-03-11 10.07 10.19 0.02 0.20% 10.01 10.19 26628 2696 1.32%
2025-03-10 10.06 10.17 0.11 1.09% 9.96 10.26 37515 3805 1.86%
2025-03-07 9.97 10.06 0.09 0.90% 9.93 10.18 45957 4619 2.27%
2025-03-06 9.78 9.97 0.19 1.94% 9.74 10.03 48453 4808 2.40%
2025-03-05 9.74 9.78 -0.02 -0.20% 9.62 9.83 24536 2386 1.21%
2025-03-04 9.56 9.80 0.19 1.98% 9.56 9.83 28458 2768 1.41%
2025-03-03 9.65 9.61 0.04 0.42% 9.56 9.78 27648 2675 1.37%
2025-02-28 9.88 9.57 -0.31 -3.14% 9.56 9.88 33432 3236 1.65%
2025-02-27 9.79 9.88 0.06 0.61% 9.69 9.90 39232 3834 1.94%
2025-02-26 9.55 9.82 0.23 2.40% 9.55 9.96 44050 4305 2.18%
2025-02-25 9.58 9.59 -0.07 -0.72% 9.56 9.72 25795 2487 1.28%
2025-02-24 9.62 9.66 0.05 0.52% 9.46 9.74 33343 3211 1.65%
2025-02-21 9.72 9.61 -0.11 -1.13% 9.55 9.79 33219 3204 1.64%
2025-02-20 9.69 9.72 0.05 0.52% 9.57 9.73 35434 3420 1.75%
2025-02-19 9.40 9.67 0.20 2.11% 9.38 9.68 45633 4382 2.26%
2025-02-18 9.44 9.47 0.02 0.21% 9.39 9.85 60435 5798 2.99%
2025-02-17 9.27 9.45 0.19 2.05% 9.19 9.50 25072 2351 1.24%
2025-02-14 9.32 9.26 -0.01 -0.11% 9.20 9.40 18242 1697 0.90%
2025-02-13 9.53 9.27 -0.28 -2.93% 9.27 9.55 24526 2300 1.21%
2025-02-12 9.44 9.55 0.04 0.42% 9.44 9.63 25251 2404 1.25%
2025-02-11 9.56 9.51 -0.05 -0.52% 9.43 9.56 18322 1737 0.91%
2025-02-10 9.44 9.56 0.13 1.38% 9.38 9.56 26902 2550 1.33%
2025-02-07 9.42 9.43 0.04 0.43% 9.32 9.54 30959 2926 1.53%
2025-02-06 9.26 9.39 0.12 1.29% 9.22 9.39 21456 1999 1.06%
2025-02-05 9.38 9.27 0.01 0.11% 9.22 9.45 22585 2100 1.12%
2025-01-27 9.22 9.26 0.04 0.43% 9.22 9.59 35660 3350 1.76%
2025-01-24 9.10 9.22 0.05 0.55% 9.10 9.29 24633 2267 1.22%
2025-01-23 9.29 9.17 0.01 0.11% 9.15 9.32 27545 2543 1.36%
2025-01-22 9.20 9.16 -0.03 -0.33% 9.06 9.26 17034 1560 0.84%
2025-01-21 9.28 9.19 -0.12 -1.29% 9.14 9.34 22344 2057 1.11%
2025-01-20 9.17 9.31 0.13 1.42% 9.03 9.43 48787 4528 2.41%
2025-01-17 9.10 9.18 0.08 0.88% 8.87 9.55 41529 3860 2.05%
2025-01-16 9.07 9.10 0.02 0.22% 8.98 9.19 26025 2363 1.29%
2025-01-15 9.20 9.08 -0.16 -1.73% 9.06 9.24 25113 2289 1.24%
2025-01-14 9.00 9.24 0.20 2.21% 9.00 9.25 50030 4560 2.47%
2025-01-13 8.68 9.04 0.18 2.03% 8.57 9.15 28671 2551 1.42%
2025-01-10 8.74 8.86 0.11 1.26% 8.69 9.23 51664 4652 2.56%
2025-01-09 8.69 8.75 0.00 0.00% 8.68 8.84 10718 939 0.53%
2025-01-08 8.75 8.75 -0.01 -0.11% 8.50 8.80 20801 1807 1.03%
2025-01-07 8.58 8.76 0.25 2.94% 8.50 8.76 22969 1981 1.14%
2025-01-06 8.50 8.51 0.08 0.95% 8.19 8.56 20056 1691 0.99%
2025-01-03 8.88 8.43 -0.41 -4.64% 8.43 8.91 31451 2701 1.56%
2025-01-02 9.00 8.84 -0.17 -1.89% 8.76 9.17 24399 2187 1.21%
2024-12-31 9.25 9.01 -0.23 -2.49% 8.99 9.31 26009 2372 1.29%
2024-12-30 9.38 9.24 -0.15 -1.60% 9.13 9.41 21091 1955 1.05%