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
2025-09-16	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%
2025-09-05	10.66	10.80	0.17	1.60%	10.52	10.88	52379	5637	2.59%
2025-09-04	10.45	10.63	0.20	1.92%	10.42	10.81	60317	6433	2.98%
2025-09-03	10.78	10.43	-0.37	-3.43%	10.39	10.88	35427	3754	1.75%
2025-09-02	10.86	10.80	-0.06	-0.55%	10.46	10.91	57174	6095	2.83%
2025-09-01	10.76	10.86	0.13	1.21%	10.68	11.04	52769	5730	2.61%
2025-08-29	10.80	10.73	-0.12	-1.11%	10.71	10.87	46534	5013	2.30%
2025-08-28	10.85	10.85	0.00	0.00%	10.40	11.11	75780	8154	3.75%
2025-08-27	11.35	10.85	-0.50	-4.41%	10.84	11.45	71594	7966	3.54%
2025-08-26	11.17	11.35	0.15	1.34%	11.11	11.43	46994	5309	2.32%
2025-08-25	11.28	11.20	-0.02	-0.18%	11.15	11.31	56221	6305	2.78%
2025-08-22	11.36	11.22	-0.14	-1.23%	11.13	11.39	54367	6098	2.69%
2025-08-21	11.43	11.36	-0.07	-0.61%	11.31	11.53	54276	6186	2.68%
2025-08-20	11.38	11.43	0.10	0.88%	11.21	11.49	51882	5878	2.57%
2025-08-19	11.14	11.33	0.23	2.07%	11.10	11.35	69192	7781	3.42%
2025-08-18	11.24	11.10	-0.13	-1.16%	11.06	11.36	77027	8607	3.81%
2025-08-15	10.98	11.23	0.20	1.81%	10.98	11.36	71318	7965	3.53%
2025-08-14	11.32	11.03	-0.22	-1.96%	11.02	11.55	82594	9266	4.09%
2025-08-13	11.36	11.25	-0.06	-0.53%	11.20	11.42	57826	6514	2.86%
2025-08-12	11.40	11.31	-0.04	-0.35%	11.25	11.46	49750	5628	2.46%
2025-08-11	11.19	11.35	0.21	1.89%	11.06	11.45	76511	8649	3.78%
2025-08-08	11.02	11.14	0.11	1.00%	10.90	11.15	55922	6175	2.77%
2025-08-07	11.16	11.03	-0.10	-0.90%	10.97	11.19	66250	7310	3.28%
2025-08-06	11.09	11.13	0.09	0.82%	11.00	11.16	68290	7573	3.38%
2025-08-05	10.95	11.04	0.10	0.91%	10.95	11.10	85112	9387	4.21%
2025-08-04	10.71	10.94	0.02	0.18%	10.68	10.99	124083	13508	6.14%
2025-08-01	10.46	10.92	0.49	4.70%	10.44	11.28	184538	20140	9.13%
2025-07-31	10.58	10.43	-0.16	-1.51%	10.39	10.66	44177	4645	2.19%
2025-07-30	10.61	10.59	-0.02	-0.19%	10.42	10.65	45976	4843	2.27%
2025-07-29	10.75	10.61	-0.13	-1.21%	10.51	10.77	49237	5220	2.44%
2025-07-28	10.64	10.74	0.10	0.94%	10.63	10.78	43702	4682	2.16%
2025-07-25	10.58	10.64	0.08	0.76%	10.50	10.66	45105	4780	2.23%
2025-07-24	10.55	10.56	0.06	0.57%	10.50	10.64	46804	4947	2.32%
2025-07-23	10.54	10.50	-0.08	-0.76%	10.48	10.66	56145	5916	2.78%
2025-07-22	10.73	10.58	-0.08	-0.75%	10.52	10.74	44631	4730	2.21%
2025-07-21	10.57	10.66	0.11	1.04%	10.55	10.70	44700	4758	2.21%
2025-07-18	10.57	10.55	0.01	0.09%	10.39	10.58	47389	4965	2.34%
2025-07-17	10.61	10.54	-0.06	-0.57%	10.49	10.63	46928	4951	2.32%
2025-07-16	10.40	10.60	0.16	1.53%	10.40	10.86	61044	6475	3.02%
2025-07-15	10.60	10.44	-0.18	-1.69%	10.31	10.66	64524	6758	3.19%
2025-07-14	10.36	10.62	0.26	2.51%	10.33	10.75	94642	10005	4.68%
2025-07-11	10.37	10.36	0.02	0.19%	10.22	10.39	37142	3836	1.84%
2025-07-10	10.43	10.42	-0.01	-0.10%	10.35	10.50	46306	4824	2.29%
2025-07-09	10.51	10.43	-0.04	-0.38%	10.40	10.53	44552	4661	2.20%
2025-07-08	10.46	10.47	0.03	0.29%	10.41	10.57	45278	4739	2.24%
2025-07-07	10.30	10.44	0.14	1.36%	10.27	10.46	49794	5178	2.46%
2025-07-04	10.51	10.30	-0.20	-1.90%	10.27	10.54	47161	4884	2.33%
2025-07-03	10.55	10.50	-0.05	-0.47%	10.42	10.65	55862	5865	2.76%
2025-07-02	10.50	10.55	0.11	1.05%	10.38	10.62	74676	7857	3.69%
2025-07-01	10.41	10.44	0.06	0.58%	10.36	10.58	72172	7546	3.57%
2025-06-30	10.21	10.38	0.23	2.27%	10.16	10.45	72617	7502	3.59%
2025-06-27	10.12	10.15	0.03	0.30%	10.09	10.20	36066	3654	1.78%
2025-06-26	10.20	10.12	-0.10	-0.98%	10.09	10.25	44566	4529	2.20%
2025-06-25	10.26	10.22	0.00	0.00%	10.14	10.37	55492	5677	2.74%
2025-06-24	9.99	10.22	0.30	3.02%	9.89	10.22	53811	5461	2.66%
2025-06-23	9.63	9.92	0.21	2.16%	9.58	9.95	42913	4221	2.12%
2025-06-20	9.86	9.71	-0.20	-2.02%	9.69	10.00	47783	4684	2.36%
2025-06-19	10.10	9.91	-0.24	-2.36%	9.87	10.19	45981	4594	2.27%
2025-06-18	10.19	10.15	-0.10	-0.98%	9.99	10.32	50579	5110	2.50%
2025-06-17	10.44	10.25	-0.21	-2.01%	10.19	10.50	56106	5766	2.78%
2025-06-16	10.15	10.46	0.25	2.45%	10.15	10.51	101511	10494	5.02%
2025-06-13	10.47	10.21	-0.30	-2.85%	10.13	10.47	77483	7951	3.83%
2025-06-12	10.42	10.51	0.11	1.06%	10.33	10.64	105385	11037	5.21%
2025-06-11	10.32	10.40	0.14	1.36%	10.24	10.50	84703	8792	4.19%
2025-06-10	10.43	10.26	-0.13	-1.25%	10.11	10.45	96189	9887	4.76%
2025-06-09	10.37	10.39	0.12	1.17%	10.27	10.50	81010	8383	4.01%