百大集团

600865
🏛️ 中国 →
9.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.56 9.58 9.47 9.48 526.5K
09:35 9.47 9.49 9.43 9.46 617.0K
09:40 9.46 9.46 9.43 9.44 299.2K
09:45 9.45 9.48 9.42 9.42 254.3K
09:50 9.42 9.42 9.36 9.39 628.9K
09:55 9.39 9.39 9.33 9.33 488.3K
10:00 9.33 9.35 9.30 9.34 438.7K
10:05 9.32 9.33 9.29 9.30 309.4K
10:10 9.29 9.34 9.28 9.34 731.8K
10:15 9.33 9.33 9.30 9.32 133.9K
10:20 9.30 9.31 9.29 9.29 225.3K
10:25 9.29 9.29 9.25 9.26 453.8K
10:30 9.27 9.30 9.24 9.28 303.9K
10:35 9.29 9.33 9.29 9.29 140.3K
10:40 9.30 9.32 9.29 9.31 93.6K
10:45 9.32 9.34 9.31 9.33 154.4K
10:50 9.33 9.35 9.32 9.34 76.6K
10:55 9.34 9.35 9.31 9.35 92.6K
11:00 9.34 9.35 9.33 9.33 29.4K
11:05 9.33 9.35 9.33 9.33 69.2K
11:10 9.36 9.37 9.33 9.33 32.6K
11:15 9.33 9.34 9.32 9.34 28.7K
11:20 9.35 9.35 9.33 9.34 22.3K
11:25 9.32 9.33 9.30 9.31 48.6K
13:00 9.31 9.31 9.28 9.28 101.3K
13:05 9.28 9.30 9.27 9.30 88.1K
13:10 9.29 9.31 9.28 9.31 43.7K
13:15 9.31 9.32 9.31 9.31 31.7K
13:20 9.31 9.32 9.29 9.31 57.9K
13:25 9.32 9.34 9.31 9.33 16.0K
13:30 9.33 9.33 9.31 9.31 33.1K
13:35 9.31 9.31 9.29 9.30 71.0K
13:40 9.29 9.30 9.27 9.27 81.7K
13:45 9.27 9.28 9.25 9.28 209.6K
13:50 9.28 9.29 9.27 9.29 42.0K
13:55 9.28 9.30 9.28 9.29 57.8K
14:00 9.29 9.29 9.26 9.26 71.6K
14:05 9.26 9.28 9.26 9.27 59.7K
14:10 9.26 9.27 9.25 9.26 100.4K
14:15 9.26 9.31 9.26 9.30 132.9K
14:20 9.30 9.33 9.30 9.33 83.7K
14:25 9.32 9.35 9.31 9.34 128.6K
14:30 9.34 9.37 9.33 9.35 152.7K
14:35 9.35 9.36 9.34 9.34 61.6K
14:40 9.34 9.37 9.34 9.36 99.1K
14:45 9.37 9.38 9.36 9.37 151.9K
14:50 9.37 9.38 9.33 9.33 361.5K
14:55 9.34 9.35 9.32 9.35 100.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.31 9.60 9.27 9.54 7.5M
2025-09-25 9.47 9.50 9.34 9.37 4.8M
2025-09-24 9.27 9.47 9.27 9.43 5.2M
2025-09-23 9.58 9.58 9.24 9.34 8.6M
2025-09-22 9.80 9.81 9.52 9.58 7.2M
2025-09-19 9.70 9.82 9.55 9.80 8.8M
2025-09-18 9.98 10.07 9.66 9.72 14.3M
2025-09-17 10.14 10.14 9.96 10.05 10.3M
2025-09-16 10.13 10.25 10.01 10.13 12.7M
2025-09-15 10.30 10.33 10.06 10.14 14.8M
2025-09-12 10.55 10.74 10.30 10.37 21.0M
2025-09-11 10.61 10.81 10.39 10.65 23.2M
2025-09-10 10.56 11.05 10.53 10.87 36.9M
2025-09-09 10.04 11.06 9.94 10.74 41.5M
2025-09-08 10.34 10.35 10.02 10.09 24.0M
2025-09-05 10.47 10.59 9.89 10.39 41.6M
2025-09-04 9.61 10.64 9.59 10.64 47.9M
2025-09-03 9.91 10.06 9.55 9.67 14.8M
2025-09-02 9.80 10.30 9.71 10.04 24.6M
2025-09-01 9.35 10.12 9.28 9.81 22.1M
2025-08-29 9.33 9.53 9.30 9.34 9.6M
2025-08-28 9.29 9.43 9.08 9.31 7.8M
2025-08-27 9.46 9.49 9.25 9.25 7.8M
2025-08-26 9.43 9.49 9.39 9.44 5.2M
2025-08-25 9.37 9.47 9.30 9.47 8.1M
2025-08-22 9.31 9.40 9.25 9.34 5.4M
2025-08-21 9.33 9.43 9.29 9.35 8.1M
2025-08-20 9.17 9.34 9.13 9.31 8.4M
2025-08-19 9.05 9.22 9.03 9.18 5.9M
2025-08-18 9.06 9.09 8.99 9.05 3.5M
2025-08-15 8.97 9.05 8.91 9.01 4.6M
2025-08-14 9.20 9.22 8.99 8.99 6.9M
2025-08-13 9.36 9.46 9.18 9.20 8.1M
2025-08-12 9.08 9.25 9.08 9.19 4.7M
2025-08-11 9.06 9.12 9.00 9.11 4.3M
2025-08-08 9.03 9.08 9.00 9.04 3.3M
2025-08-07 9.03 9.10 9.02 9.02 3.2M
2025-08-06 9.14 9.14 9.02 9.05 4.5M
2025-08-05 9.10 9.20 9.04 9.13 4.4M
2025-08-04 9.02 9.07 8.95 9.05 2.5M
2025-08-01 9.05 9.13 9.02 9.06 2.4M
2025-07-31 9.18 9.19 9.05 9.07 3.9M
2025-07-30 9.08 9.21 9.05 9.19 4.5M
2025-07-29 9.15 9.21 8.98 9.09 5.4M
2025-07-28 9.24 9.24 9.15 9.15 3.1M
2025-07-25 9.27 9.32 9.15 9.20 5.3M
2025-07-24 9.13 9.31 9.03 9.28 8.6M
2025-07-23 9.28 9.36 9.24 9.29 5.6M
2025-07-22 9.33 9.34 9.21 9.28 4.2M
2025-07-21 9.18 9.37 9.17 9.31 6.2M
2025-07-18 9.21 9.28 9.17 9.21 4.4M
2025-07-17 9.20 9.42 9.19 9.27 6.4M
2025-07-16 9.12 9.23 9.10 9.20 3.9M
2025-07-15 9.26 9.27 9.06 9.13 6.4M
2025-07-14 9.40 9.45 9.21 9.27 8.3M
2025-07-11 9.60 9.66 9.23 9.35 16.6M
2025-07-10 9.06 9.19 9.04 9.19 5.6M
2025-07-09 9.10 9.14 9.05 9.06 3.2M
2025-07-08 9.06 9.14 9.02 9.12 3.7M
2025-07-07 8.91 9.06 8.91 9.06 3.5M
2025-07-04 9.02 9.03 8.93 8.95 3.2M
2025-07-03 9.00 9.05 8.98 9.03 2.4M
2025-07-02 9.02 9.05 8.96 9.01 3.0M
2025-07-01 8.98 9.04 8.93 9.02 3.9M
2025-06-30 9.00 9.05 8.96 8.99 3.8M
2025-06-27 9.10 9.14 8.96 9.00 6.2M
2025-06-26 9.04 9.17 8.93 9.07 8.8M
2025-06-25 9.03 9.10 8.93 8.97 5.9M
2025-06-24 8.78 8.97 8.75 8.95 4.4M
2025-06-23 8.56 8.81 8.53 8.81 4.0M
2025-06-20 8.52 8.65 8.52 8.63 3.2M
2025-06-19 8.80 8.83 8.54 8.57 4.8M
2025-06-18 8.86 8.89 8.73 8.80 4.4M
2025-06-17 8.87 9.07 8.85 8.91 5.8M
2025-06-16 8.78 8.99 8.78 8.86 5.4M
2025-06-13 9.05 9.10 8.86 8.88 8.1M
2025-06-12 9.14 9.15 9.03 9.11 4.8M
2025-06-11 9.05 9.20 9.05 9.14 4.6M
2025-06-10 9.20 9.26 8.95 9.11 6.7M
2025-06-09 9.07 9.21 9.05 9.20 6.1M
2025-06-06 9.12 9.21 8.76 9.09 8.7M
2025-06-05 9.44 9.47 9.29 9.34 5.7M
2025-06-04 9.28 9.44 9.26 9.44 5.7M
2025-06-03 9.13 9.31 9.12 9.30 4.5M
2025-05-30 9.35 9.39 9.15 9.20 5.9M
2025-05-29 9.28 9.40 9.18 9.36 8.3M
2025-05-28 9.24 9.40 9.24 9.35 8.8M
2025-05-27 9.19 9.31 9.14 9.26 5.7M
2025-05-26 9.01 9.20 9.01 9.20 5.6M
2025-05-23 9.25 9.28 9.05 9.05 9.5M
2025-05-22 9.51 9.63 9.20 9.21 11.6M
2025-05-21 9.55 9.57 9.42 9.49 9.5M
2025-05-20 9.51 9.73 9.50 9.55 14.9M
2025-05-19 9.31 9.83 9.26 9.59 21.5M
2025-05-16 9.31 9.36 9.13 9.32 10.8M
2025-05-15 9.22 9.48 9.13 9.36 15.4M
2025-05-14 9.14 9.27 9.02 9.27 12.0M
2025-05-13 9.25 9.30 9.10 9.12 8.9M
2025-05-12 9.32 9.39 9.16 9.21 11.5M
2025-05-09 9.55 9.59 9.22 9.27 17.9M
2025-05-08 9.25 9.98 9.16 9.70 28.8M
2025-05-07 9.17 9.38 9.14 9.33 18.2M
2025-05-06 8.96 9.13 8.89 9.13 14.7M
2025-04-30 9.04 9.25 8.87 8.89 18.1M
2025-04-29 8.98 9.20 8.94 9.06 20.2M
2025-04-28 9.69 9.74 9.21 9.22 24.8M
2025-04-25 10.30 10.30 9.64 9.67 36.3M
2025-04-24 10.51 11.11 10.21 10.66 50.4M
2025-04-23 12.99 13.00 11.18 11.34 67.9M
2025-04-22 12.42 12.42 12.08 12.42 20.6M
2025-04-21 11.18 11.29 10.94 11.29 12.6M
2025-04-18 9.21 10.26 9.21 10.26 17.8M
2025-04-17 9.03 9.55 8.99 9.33 17.9M
2025-04-16 9.23 9.29 8.80 9.11 11.8M
2025-04-15 9.08 9.60 9.07 9.12 16.3M
2025-04-14 8.85 9.27 8.81 9.16 13.4M
2025-04-11 8.90 9.02 8.74 8.87 12.2M
2025-04-10 8.43 9.06 8.43 8.94 18.1M
2025-04-09 8.34 8.85 7.80 8.63 14.9M
2025-04-08 7.80 8.51 7.80 8.34 11.7M
2025-04-07 8.29 8.38 7.92 7.92 7.2M
2025-04-03 8.55 8.81 8.51 8.80 4.7M
2025-04-02 8.61 8.68 8.59 8.65 2.6M
2025-04-01 8.59 8.70 8.56 8.64 3.7M
2025-03-31 8.55 8.68 8.44 8.59 5.0M
2025-03-28 8.75 8.79 8.55 8.57 4.2M
2025-03-27 8.79 8.85 8.66 8.76 4.4M
2025-03-26 8.66 8.85 8.64 8.79 4.8M
2025-03-25 8.76 8.78 8.57 8.65 5.4M
2025-03-24 8.93 8.97 8.61 8.76 7.8M
2025-03-21 9.09 9.12 8.86 8.89 6.7M
2025-03-20 9.18 9.22 9.10 9.12 4.8M
2025-03-19 9.23 9.26 9.12 9.16 4.7M
2025-03-18 9.35 9.39 9.19 9.27 7.8M
2025-03-17 9.45 9.60 9.33 9.35 13.0M
2025-03-14 9.04 9.39 9.03 9.36 17.6M
2025-03-13 9.04 9.06 8.81 9.01 7.5M
2025-03-12 9.00 9.15 8.98 9.05 7.3M
2025-03-11 8.92 9.03 8.84 9.02 7.0M
2025-03-10 8.94 9.10 8.88 9.01 6.9M
2025-03-07 9.07 9.12 8.91 8.95 8.4M
2025-03-06 8.99 9.14 8.88 9.07 11.7M
2025-03-05 8.89 9.10 8.83 8.99 10.1M
2025-03-04 9.02 9.05 8.82 8.92 11.1M
2025-03-03 9.16 9.29 8.91 9.10 18.8M
2025-02-28 9.55 10.00 9.07 9.36 28.4M
2025-02-27 9.10 9.83 9.06 9.49 27.4M
2025-02-26 9.01 9.16 9.01 9.10 6.7M
2025-02-25 8.98 9.19 8.93 9.01 8.4M
2025-02-24 9.25 9.35 9.00 9.07 12.6M
2025-02-21 9.25 9.50 9.07 9.30 17.1M
2025-02-20 8.96 9.35 8.96 9.28 16.8M
2025-02-19 8.82 8.97 8.76 8.96 8.9M
2025-02-18 9.19 9.33 8.80 8.83 16.3M
2025-02-17 9.00 9.79 8.90 9.30 22.3M
2025-02-14 9.14 9.14 8.86 8.99 12.5M
2025-02-13 9.18 9.33 9.12 9.17 15.1M
2025-02-12 9.06 9.19 8.95 9.19 12.6M
2025-02-11 9.25 9.33 9.01 9.08 13.6M
2025-02-10 8.86 9.24 8.86 9.20 16.4M
2025-02-07 8.71 9.02 8.70 8.87 14.0M
2025-02-06 8.60 8.73 8.55 8.71 12.1M
2025-02-05 8.82 8.90 8.53 8.64 14.1M
2025-01-27 9.65 9.66 8.79 8.80 17.3M
2025-01-24 9.60 9.76 9.32 9.64 19.0M
2025-01-23 9.98 10.11 9.55 9.79 27.0M
2025-01-22 10.05 10.55 9.77 10.17 41.0M
2025-01-21 9.02 9.91 8.93 9.91 29.0M
2025-01-20 8.94 9.20 8.81 9.01 15.3M
2025-01-17 9.28 9.39 8.93 8.94 22.3M
2025-01-16 8.97 9.74 8.85 9.52 31.8M
2025-01-15 8.78 9.48 8.52 8.97 24.5M
2025-01-14 8.45 8.81 8.40 8.78 17.5M
2025-01-13 8.30 8.61 8.02 8.40 14.8M
2025-01-10 9.01 9.09 8.45 8.45 22.9M
2025-01-09 9.10 9.29 8.95 9.09 23.9M
2025-01-08 9.18 9.62 8.72 9.45 33.1M
2025-01-07 9.04 9.99 9.04 9.26 37.9M
2025-01-06 10.04 10.04 10.04 10.04 3.4M
2025-01-03 11.81 12.06 11.15 11.15 24.0M
2025-01-02 11.60 12.89 11.36 12.39 51.1M