百川股份

002455
🏛️ 中国 →
7.42
最后更新: 2025-09-29
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 7.52 7.52 7.40 7.44 5,483.5K
09:35 7.44 7.49 7.42 7.44 1,513.4K
09:40 7.44 7.46 7.42 7.45 1,153.2K
09:45 7.44 7.45 7.40 7.41 1,522.0K
09:50 7.41 7.45 7.41 7.42 1,229.1K
09:55 7.42 7.42 7.35 7.36 2,242.0K
10:00 7.35 7.39 7.35 7.37 1,782.7K
10:05 7.37 7.38 7.35 7.36 1,069.7K
10:10 7.36 7.38 7.36 7.38 667.4K
10:15 7.38 7.40 7.37 7.39 764.8K
10:20 7.39 7.40 7.38 7.40 423.4K
10:25 7.40 7.40 7.37 7.38 896.6K
10:30 7.38 7.39 7.37 7.37 435.6K
10:35 7.37 7.38 7.36 7.37 261.0K
10:40 7.38 7.38 7.34 7.36 727.9K
10:45 7.36 7.37 7.35 7.37 275.0K
10:50 7.37 7.38 7.36 7.36 625.7K
10:55 7.36 7.38 7.34 7.34 719.7K
11:00 7.34 7.39 7.34 7.37 424.3K
11:05 7.38 7.38 7.37 7.38 150.7K
11:10 7.38 7.38 7.36 7.36 301.9K
11:15 7.36 7.37 7.35 7.36 389.7K
11:20 7.36 7.36 7.35 7.35 155.1K
11:25 7.35 7.36 7.34 7.34 225.9K
13:00 7.34 7.34 7.32 7.32 900.3K
13:05 7.33 7.33 7.31 7.31 637.9K
13:10 7.31 7.31 7.29 7.30 1,229.8K
13:15 7.30 7.32 7.29 7.31 545.1K
13:20 7.31 7.32 7.30 7.30 728.8K
13:25 7.30 7.31 7.29 7.30 413.0K
13:30 7.30 7.33 7.29 7.32 832.2K
13:35 7.33 7.34 7.31 7.32 260.5K
13:40 7.32 7.42 7.32 7.37 1,557.2K
13:45 7.38 7.38 7.33 7.34 493.0K
13:50 7.33 7.34 7.32 7.33 468.2K
13:55 7.32 7.34 7.32 7.34 289.7K
14:00 7.34 7.34 7.32 7.33 437.0K
14:05 7.34 7.35 7.33 7.34 303.3K
14:10 7.33 7.34 7.32 7.33 239.7K
14:15 7.34 7.34 7.32 7.34 376.3K
14:20 7.33 7.34 7.32 7.33 117.5K
14:25 7.34 7.35 7.33 7.35 244.7K
14:30 7.35 7.36 7.33 7.33 479.8K
14:35 7.33 7.35 7.32 7.32 581.9K
14:40 7.33 7.33 7.32 7.33 458.5K
14:45 7.32 7.33 7.31 7.31 648.7K
14:50 7.32 7.32 7.28 7.30 1,969.8K
14:55 7.30 7.31 7.29 7.31 606.7K
15:40 7.31 7.31 7.31 7.31 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.39 7.47 7.31 7.42 30.1M
2025-09-26 7.28 7.45 7.21 7.32 27.0M
2025-09-25 7.56 7.59 7.28 7.31 38.7M
2025-09-24 7.14 7.56 7.12 7.45 59.9M
2025-09-23 7.10 7.34 6.86 7.15 45.7M
2025-09-22 7.36 7.42 7.06 7.15 36.0M
2025-09-19 7.15 7.38 7.04 7.27 56.3M
2025-09-18 7.09 7.26 6.98 7.13 48.2M
2025-09-17 6.90 7.27 6.83 7.09 50.2M
2025-09-16 6.90 6.92 6.82 6.88 13.4M
2025-09-15 6.95 7.08 6.90 6.92 12.8M
2025-09-12 7.01 7.01 6.89 6.94 19.6M
2025-09-11 7.01 7.04 6.94 7.03 18.6M
2025-09-10 7.13 7.13 6.96 7.02 19.2M
2025-09-09 7.03 7.17 7.02 7.08 28.5M
2025-09-08 7.05 7.12 6.97 7.04 29.7M
2025-09-05 6.69 7.09 6.67 7.02 48.2M
2025-09-04 6.56 6.73 6.56 6.68 20.1M
2025-09-03 6.73 6.73 6.54 6.56 18.6M
2025-09-02 6.77 6.79 6.64 6.70 20.5M
2025-09-01 6.82 6.85 6.72 6.78 17.7M
2025-08-29 6.85 6.89 6.78 6.81 20.2M
2025-08-28 6.96 7.04 6.67 6.85 40.8M
2025-08-27 7.19 7.23 6.99 6.99 22.7M
2025-08-26 7.16 7.29 7.08 7.22 30.2M
2025-08-25 7.10 7.32 7.03 7.17 42.8M
2025-08-22 7.09 7.12 7.01 7.04 17.2M
2025-08-21 7.02 7.13 6.99 7.08 23.4M
2025-08-20 6.92 7.02 6.89 7.01 19.5M
2025-08-19 6.90 6.94 6.84 6.94 17.8M
2025-08-18 6.92 6.93 6.86 6.91 18.4M
2025-08-15 6.78 6.89 6.75 6.87 13.8M
2025-08-14 6.95 6.98 6.75 6.77 23.8M
2025-08-13 6.90 6.97 6.86 6.94 23.1M
2025-08-12 7.04 7.06 6.97 7.03 11.1M
2025-08-11 6.95 7.05 6.94 7.03 16.3M
2025-08-08 6.94 6.95 6.89 6.93 9.8M
2025-08-07 6.96 6.99 6.91 6.94 9.0M
2025-08-06 6.93 6.97 6.91 6.96 10.6M
2025-08-05 6.90 6.96 6.87 6.96 9.4M
2025-08-04 6.82 6.92 6.79 6.90 9.4M
2025-08-01 6.87 6.93 6.84 6.88 9.8M
2025-07-31 6.95 6.99 6.83 6.87 16.0M
2025-07-30 7.02 7.08 6.95 6.98 13.2M
2025-07-29 7.05 7.08 6.95 7.04 12.9M
2025-07-28 7.08 7.09 7.01 7.04 12.2M
2025-07-25 7.08 7.11 7.05 7.08 13.9M
2025-07-24 7.00 7.06 6.99 7.06 16.8M
2025-07-23 7.07 7.11 6.99 7.00 20.9M
2025-07-22 7.07 7.08 6.95 7.06 29.3M
2025-07-21 6.89 7.04 6.89 7.01 42.9M
2025-07-18 6.76 6.79 6.69 6.72 14.0M
2025-07-17 6.75 6.77 6.70 6.75 13.0M
2025-07-16 6.71 6.81 6.67 6.77 14.9M
2025-07-15 6.84 6.85 6.67 6.70 18.7M
2025-07-14 6.77 6.86 6.76 6.84 14.8M
2025-07-11 6.76 6.82 6.67 6.78 18.7M
2025-07-10 6.81 6.86 6.68 6.76 25.8M
2025-07-09 6.91 6.93 6.81 6.84 16.6M
2025-07-08 6.78 6.94 6.76 6.90 25.7M
2025-07-07 6.62 6.83 6.58 6.79 25.6M
2025-07-04 6.93 6.95 6.68 6.69 44.6M
2025-07-03 6.99 7.09 6.95 6.96 37.8M
2025-07-02 6.98 7.07 6.76 7.06 75.8M
2025-07-01 7.48 7.52 7.34 7.49 21.3M
2025-06-30 7.30 7.53 7.26 7.48 23.5M
2025-06-27 7.28 7.37 7.24 7.28 10.9M
2025-06-26 7.29 7.36 7.23 7.24 13.2M
2025-06-25 7.33 7.38 7.22 7.30 15.9M
2025-06-24 7.16 7.32 7.14 7.32 19.1M
2025-06-23 7.00 7.17 6.98 7.15 16.5M
2025-06-20 6.95 7.15 6.94 7.05 14.9M
2025-06-19 7.01 7.08 6.91 6.95 9.9M
2025-06-18 7.03 7.05 6.96 7.02 7.5M
2025-06-17 7.05 7.09 7.02 7.05 6.6M
2025-06-16 7.05 7.10 7.03 7.06 9.1M
2025-06-13 7.13 7.16 7.02 7.05 12.6M
2025-06-12 7.22 7.26 7.12 7.16 11.7M
2025-06-11 7.24 7.34 7.22 7.25 10.5M
2025-06-10 7.28 7.37 7.16 7.24 14.8M
2025-06-09 7.22 7.27 7.19 7.26 7.9M
2025-06-06 7.16 7.25 7.16 7.19 8.1M
2025-06-05 7.18 7.20 7.08 7.18 9.0M
2025-06-04 7.08 7.24 7.08 7.18 9.6M
2025-06-03 7.04 7.11 7.01 7.07 8.2M
2025-05-30 7.24 7.25 7.07 7.08 11.0M
2025-05-29 7.16 7.27 7.13 7.27 8.9M
2025-05-28 7.36 7.41 7.17 7.19 11.3M
2025-05-27 7.35 7.41 7.22 7.38 12.1M
2025-05-26 7.40 7.44 7.32 7.38 8.8M
2025-05-23 7.32 7.54 7.30 7.39 13.7M
2025-05-22 7.53 7.58 7.32 7.33 15.2M
2025-05-21 7.53 7.63 7.48 7.59 11.1M
2025-05-20 7.59 7.60 7.47 7.55 11.1M
2025-05-19 7.56 7.59 7.43 7.59 12.0M
2025-05-16 7.49 7.63 7.48 7.58 12.8M
2025-05-15 7.56 7.67 7.50 7.53 13.8M
2025-05-14 7.48 7.66 7.46 7.59 15.8M
2025-05-13 7.57 7.59 7.46 7.51 11.4M
2025-05-12 7.48 7.55 7.43 7.49 10.4M
2025-05-09 7.51 7.52 7.39 7.41 10.0M
2025-05-08 7.48 7.60 7.37 7.52 13.4M
2025-05-07 7.45 7.48 7.34 7.48 17.2M
2025-05-06 7.19 7.38 7.19 7.37 15.9M
2025-04-30 7.18 7.25 7.14 7.15 12.2M
2025-04-29 7.13 7.26 7.11 7.23 9.6M
2025-04-28 7.16 7.21 7.01 7.15 12.6M
2025-04-25 7.19 7.31 7.17 7.19 9.6M
2025-04-24 7.36 7.37 7.17 7.19 13.3M
2025-04-23 7.29 7.50 7.23 7.35 19.4M
2025-04-22 7.31 7.33 7.19 7.27 14.5M
2025-04-21 7.35 7.37 7.27 7.33 13.7M
2025-04-18 7.49 7.51 7.22 7.31 22.0M
2025-04-17 6.96 7.68 6.96 7.47 43.9M
2025-04-16 7.22 7.39 6.96 7.05 19.2M
2025-04-15 7.16 7.25 7.09 7.16 11.9M
2025-04-14 7.08 7.20 7.08 7.15 13.5M
2025-04-11 6.91 7.08 6.90 7.00 13.0M
2025-04-10 7.00 7.15 6.95 6.99 20.9M
2025-04-09 6.61 6.94 6.12 6.85 28.3M
2025-04-08 7.01 7.27 6.55 6.80 33.0M
2025-04-07 7.55 7.55 7.23 7.23 14.7M
2025-04-03 7.95 8.12 7.83 8.03 18.5M
2025-04-02 8.13 8.27 7.99 8.03 19.7M
2025-04-01 7.95 8.17 7.91 8.12 27.5M
2025-03-31 8.25 8.31 7.81 7.87 35.9M
2025-03-28 8.71 8.72 8.24 8.26 52.8M
2025-03-27 8.51 9.05 8.48 8.81 71.3M
2025-03-26 8.54 8.65 8.41 8.55 49.6M
2025-03-25 8.16 8.50 8.12 8.46 45.9M
2025-03-24 7.97 8.28 7.85 8.28 35.2M
2025-03-21 8.05 8.16 7.98 8.01 16.5M
2025-03-20 8.15 8.16 8.04 8.05 18.4M
2025-03-19 8.29 8.31 8.18 8.22 15.3M
2025-03-18 8.12 8.37 8.11 8.29 29.0M
2025-03-17 8.08 8.12 8.03 8.10 11.5M
2025-03-14 7.98 8.08 7.91 8.07 15.1M
2025-03-13 8.05 8.06 7.88 8.02 14.6M
2025-03-12 8.02 8.07 7.96 8.05 13.9M
2025-03-11 7.86 7.98 7.81 7.98 10.5M
2025-03-10 7.95 8.02 7.91 7.97 10.3M
2025-03-07 7.99 8.06 7.91 7.95 15.5M
2025-03-06 8.00 8.04 7.92 8.02 16.1M
2025-03-05 8.07 8.09 7.88 7.97 18.4M
2025-03-04 8.10 8.10 7.97 8.10 21.1M
2025-03-03 7.86 8.18 7.85 8.18 34.8M
2025-02-28 7.97 8.08 7.79 7.81 18.0M
2025-02-27 8.02 8.06 7.87 8.00 17.8M
2025-02-26 7.87 8.05 7.85 8.05 24.4M
2025-02-25 7.80 7.88 7.76 7.83 15.2M
2025-02-24 7.73 7.99 7.72 7.90 28.9M
2025-02-21 7.74 7.77 7.61 7.68 13.5M
2025-02-20 7.70 7.78 7.61 7.75 13.9M
2025-02-19 7.60 7.71 7.56 7.71 15.5M
2025-02-18 7.78 7.91 7.66 7.69 27.3M
2025-02-17 7.75 7.77 7.64 7.69 13.3M
2025-02-14 7.74 7.89 7.71 7.75 12.8M
2025-02-13 7.80 7.89 7.77 7.77 11.1M
2025-02-12 7.74 7.81 7.69 7.81 10.7M
2025-02-11 7.88 7.88 7.70 7.74 9.5M
2025-02-10 7.79 7.86 7.78 7.86 12.2M
2025-02-07 7.65 7.84 7.64 7.79 15.3M
2025-02-06 7.50 7.66 7.47 7.66 11.8M
2025-02-05 7.63 7.68 7.47 7.55 11.2M
2025-01-27 7.65 7.76 7.59 7.63 8.6M
2025-01-24 7.57 7.64 7.53 7.61 7.5M
2025-01-23 7.74 7.78 7.56 7.56 9.5M
2025-01-22 7.69 7.72 7.59 7.64 7.7M
2025-01-21 7.80 7.83 7.64 7.69 10.1M
2025-01-20 7.80 7.92 7.61 7.77 17.7M
2025-01-17 7.61 7.71 7.52 7.69 18.1M
2025-01-16 7.52 7.65 7.40 7.51 14.5M
2025-01-15 7.44 7.74 7.44 7.50 21.1M
2025-01-14 7.34 7.48 7.27 7.47 20.9M
2025-01-13 6.90 7.11 6.85 7.07 8.9M
2025-01-10 7.18 7.25 7.03 7.04 10.8M
2025-01-09 7.16 7.25 7.14 7.21 7.9M
2025-01-08 7.24 7.24 7.01 7.19 10.4M
2025-01-07 7.12 7.22 7.07 7.22 9.1M
2025-01-06 6.98 7.23 6.75 7.12 15.1M
2025-01-03 7.27 7.35 6.98 6.98 15.3M
2025-01-02 7.42 7.54 7.20 7.27 14.3M