百甲科技 (920057) - 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
2026-05-14	6.240	6.070	-0.170	-2.72%	6.070	6.260	13193	812	1.15%
2026-05-13	6.230	6.240	0.020	0.32%	6.150	6.270	10524	654	0.91%
2026-05-12	6.260	6.220	-0.050	-0.80%	6.170	6.330	12113	755	1.05%
2026-05-11	6.310	6.270	-0.050	-0.79%	6.240	6.360	15441	970	1.34%
2026-05-08	6.190	6.320	0.100	1.61%	6.190	6.330	13283	835	1.15%
2026-05-07	6.210	6.220	0.030	0.48%	6.180	6.300	13276	827	1.15%
2026-05-06	6.190	6.190	0.010	0.16%	6.180	6.280	13029	812	1.13%
2026-04-30	6.170	6.180	0.090	1.48%	6.150	6.290	17094	1061	1.49%
2026-04-29	5.990	6.090	0.030	0.50%	5.990	6.220	18458	1133	1.60%
2026-04-28	6.110	6.060	-0.060	-0.98%	6.050	6.220	10238	626	0.89%
2026-04-27	6.100	6.120	0.010	0.16%	6.020	6.200	10158	620	0.88%
2026-04-24	6.220	6.110	-0.110	-1.77%	6.070	6.260	10612	650	0.92%
2026-04-23	6.320	6.220	-0.070	-1.11%	6.150	6.320	10976	683	0.95%
2026-04-22	6.240	6.290	0.060	0.96%	6.200	6.360	12223	771	1.06%
2026-04-21	6.300	6.230	-0.140	-2.20%	6.190	6.370	14997	935	1.30%
2026-04-20	6.390	6.370	0.020	0.31%	6.360	6.520	16099	1037	1.40%
2026-04-17	6.130	6.350	0.220	3.59%	6.110	6.400	22783	1430	1.98%
2026-04-16	6.120	6.130	0.030	0.49%	6.090	6.170	6771	415	0.59%
2026-04-15	6.150	6.100	-0.040	-0.65%	6.090	6.200	5073	311	0.44%
2026-04-14	6.050	6.140	0.090	1.49%	6.050	6.150	13587	828	1.18%
2026-04-13	6.140	6.050	-0.040	-0.66%	6.020	6.140	9314	566	0.81%
2026-04-10	6.050	6.090	0.060	1.00%	6.040	6.200	10262	630	0.89%
2026-04-09	6.100	6.030	-0.120	-1.95%	6.030	6.150	10037	610	0.87%
2026-04-08	6.070	6.150	0.240	4.06%	6.020	6.150	13907	847	1.21%
2026-04-07	5.860	5.910	0.020	0.34%	5.850	5.970	9782	579	0.85%
2026-04-03	6.030	5.890	-0.100	-1.67%	5.850	6.050	10664	630	0.93%
2026-04-02	6.020	5.990	-0.020	-0.33%	5.960	6.150	15682	949	1.36%
2026-04-01	6.050	6.010	0.050	0.84%	5.970	6.090	5490	329	0.48%
2026-03-31	6.040	5.960	-0.040	-0.67%	5.960	6.080	18839	1133	1.64%
2026-03-30	6.090	6.000	-0.120	-1.96%	5.900	6.090	11398	679	0.99%
2026-03-27	6.080	6.120	0.030	0.49%	6.010	6.130	13405	815	1.16%
2026-03-26	6.160	6.090	-0.070	-1.14%	6.040	6.250	12763	784	1.11%
2026-03-25	6.100	6.160	0.060	0.98%	6.060	6.230	14935	919	1.30%
2026-03-24	6.000	6.100	0.210	3.57%	5.920	6.130	17936	1083	1.56%
2026-03-23	6.220	5.890	-0.440	-6.95%	5.810	6.290	19790	1200	1.72%
2026-03-20	6.420	6.330	-0.070	-1.09%	6.300	6.520	10726	685	0.93%
2026-03-19	6.540	6.400	-0.220	-3.32%	6.360	6.660	14935	968	1.30%
2026-03-18	6.680	6.620	0.010	0.15%	6.520	6.680	13611	896	1.18%
2026-03-17	6.780	6.610	-0.130	-1.93%	6.610	6.950	20714	1400	1.80%
2026-03-16	6.810	6.740	-0.150	-2.18%	6.730	6.880	20474	1388	1.78%
2026-03-13	6.790	6.890	0.070	1.03%	6.770	7.060	20868	1447	1.81%
2026-03-12	6.870	6.820	-0.050	-0.73%	6.810	6.890	17683	1209	1.54%
2026-03-11	7.020	6.870	-0.100	-1.43%	6.840	7.020	24786	1712	2.15%
2026-03-10	6.960	6.970	0.020	0.29%	6.880	7.040	19033	1323	1.65%
2026-03-09	7.000	6.950	-0.080	-1.14%	6.880	7.070	17479	1216	1.52%
2026-03-06	6.850	7.030	0.120	1.74%	6.800	7.060	20343	1419	1.77%
2026-03-05	6.890	6.910	0.020	0.29%	6.850	6.970	26597	1835	2.31%
2026-03-04	6.900	6.890	-0.100	-1.43%	6.820	7.100	28396	1972	2.47%
2026-03-03	6.910	6.990	0.120	1.75%	6.890	7.150	52346	3692	4.55%
2026-03-02	6.920	6.870	-0.190	-2.69%	6.780	7.040	30568	2109	2.66%
2026-02-27	6.970	7.060	0.020	0.28%	6.960	7.230	31160	2213	2.71%
2026-02-26	7.090	7.040	-0.090	-1.26%	6.960	7.110	37763	2652	3.28%
2026-02-25	6.940	7.130	0.210	3.03%	6.900	7.420	64365	4622	5.59%
2026-02-24	6.830	6.920	0.120	1.76%	6.830	6.930	13403	923	1.16%
2026-02-13	6.820	6.800	-0.020	-0.29%	6.760	6.870	9433	644	0.82%
2026-02-12	6.940	6.820	-0.090	-1.30%	6.810	6.940	14448	991	1.26%
2026-02-11	6.950	6.910	-0.010	-0.14%	6.880	6.960	8715	603	0.76%
2026-02-10	6.990	6.920	-0.060	-0.86%	6.900	7.020	14405	1000	1.25%
2026-02-09	6.890	6.980	0.120	1.75%	6.860	7.070	21455	1497	1.86%
2026-02-06	6.830	6.860	0.030	0.44%	6.820	6.970	14937	1032	1.30%
2026-02-05	6.910	6.830	-0.130	-1.87%	6.810	6.990	13349	921	1.16%
2026-02-04	6.960	6.960	0.000	0.00%	6.910	7.090	20083	1406	1.75%
2026-02-03	6.900	6.960	0.110	1.61%	6.810	6.990	15293	1057	1.33%