百川股份

002455
🏛️ 中国 →
7.31
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.15 13.46 13.15 13.25 9.9M
2021-12-30 13.27 13.42 13.17 13.17 11.2M
2021-12-29 13.28 13.48 13.15 13.39 13.8M
2021-12-28 13.09 13.40 12.98 13.29 15.6M
2021-12-27 13.16 13.27 12.80 12.97 16.0M
2021-12-24 14.08 14.10 13.03 13.16 28.7M
2021-12-23 14.30 14.30 14.07 14.11 10.8M
2021-12-22 14.30 14.40 14.21 14.27 9.5M
2021-12-21 14.15 14.58 14.00 14.38 16.6M
2021-12-20 15.00 15.02 14.06 14.15 25.7M
2021-12-17 15.30 15.46 15.03 15.05 15.3M
2021-12-16 15.40 15.55 15.24 15.34 13.3M
2021-12-15 15.59 15.72 15.32 15.38 19.1M
2021-12-14 15.81 16.00 15.70 15.72 12.0M
2021-12-13 15.65 15.95 15.56 15.93 15.8M
2021-12-10 15.52 15.84 15.40 15.71 12.3M
2021-12-09 15.86 15.97 15.60 15.66 13.3M
2021-12-08 15.59 15.97 15.59 15.85 12.5M
2021-12-07 15.94 16.05 15.30 15.60 21.2M
2021-12-06 16.28 16.43 15.93 15.96 20.6M
2021-12-03 16.25 16.55 15.90 16.28 22.2M
2021-12-02 16.87 17.22 16.37 16.37 30.6M
2021-12-01 16.35 17.06 16.15 16.87 40.1M
2021-11-30 15.96 16.69 15.96 16.45 35.9M
2021-11-29 15.60 16.30 15.44 15.95 19.3M
2021-11-26 15.78 16.30 15.70 16.05 18.4M
2021-11-25 15.90 16.06 15.81 15.84 16.9M
2021-11-24 16.50 16.50 16.04 16.05 29.0M
2021-11-23 16.63 16.85 16.34 16.61 29.5M
2021-11-22 16.24 16.71 16.08 16.62 33.5M
2021-11-19 15.89 16.28 15.82 16.13 21.8M
2021-11-18 16.15 16.36 15.89 16.01 22.3M
2021-11-17 15.67 16.30 15.65 16.19 26.9M
2021-11-16 15.77 15.99 15.51 15.67 23.3M
2021-11-15 16.54 16.57 15.85 15.90 41.9M
2021-11-12 17.27 17.40 16.83 16.87 40.6M
2021-11-11 17.61 18.10 17.00 17.06 65.2M
2021-11-10 16.55 16.83 16.15 16.67 37.3M
2021-11-09 15.74 16.85 15.71 16.55 42.7M
2021-11-08 15.28 16.06 15.00 15.71 29.2M
2021-11-05 16.82 17.26 15.70 15.71 44.1M
2021-11-04 15.88 16.75 15.66 16.42 37.8M
2021-11-03 16.74 16.74 15.30 15.87 45.0M
2021-11-02 17.30 17.65 16.50 16.74 39.1M
2021-11-01 16.59 18.00 16.30 17.58 48.0M
2021-10-29 17.00 17.60 16.30 16.90 45.1M
2021-10-28 18.20 18.35 16.80 17.22 54.9M
2021-10-27 17.63 18.88 17.58 18.51 68.0M
2021-10-26 17.94 18.50 17.40 17.89 73.9M
2021-10-25 16.44 17.97 16.44 17.60 66.3M
2021-10-22 17.42 17.49 16.50 16.69 74.4M
2021-10-21 16.31 18.14 16.06 17.79 94.5M
2021-10-20 15.55 16.77 15.55 16.49 52.1M
2021-10-19 16.03 16.98 15.93 16.04 61.1M
2021-10-18 15.33 15.75 15.32 15.73 39.4M
2021-10-15 15.62 15.78 15.13 15.32 54.2M
2021-10-14 14.64 16.27 14.51 16.27 43.3M
2021-10-13 14.55 14.86 14.34 14.79 21.9M
2021-10-12 15.45 15.48 14.15 14.57 34.0M
2021-10-11 15.09 15.67 14.59 15.29 30.8M
2021-10-08 15.87 15.98 14.69 15.02 38.8M
2021-09-30 14.71 15.65 14.40 15.52 47.5M
2021-09-29 15.38 15.56 14.21 14.24 48.7M
2021-09-28 15.60 16.06 15.18 15.28 43.4M
2021-09-27 17.65 18.00 16.02 16.02 59.6M
2021-09-24 18.80 18.80 17.79 17.80 53.1M
2021-09-23 18.69 19.61 18.49 19.17 71.1M
2021-09-22 17.51 18.48 17.12 18.35 46.0M
2021-09-17 18.70 19.27 17.78 18.00 71.6M
2021-09-16 21.00 21.27 19.67 19.67 96.3M
2021-09-15 21.44 22.98 20.46 21.85 136.1M
2021-09-14 18.68 21.07 18.21 21.07 127.1M
2021-09-13 18.15 19.78 17.31 19.15 94.1M
2021-09-10 17.64 18.23 17.36 18.14 74.5M
2021-09-09 17.51 17.77 16.85 17.40 54.2M
2021-09-08 18.18 18.49 17.57 17.62 55.8M
2021-09-07 18.09 18.38 17.53 18.18 60.1M
2021-09-06 17.47 18.08 16.90 18.07 62.7M
2021-09-03 18.20 19.02 17.35 17.45 67.6M
2021-09-02 17.81 18.44 17.60 18.33 58.0M
2021-09-01 18.80 19.13 17.36 18.02 68.6M
2021-08-31 19.24 19.56 18.36 18.90 78.3M
2021-08-30 19.02 20.43 19.01 19.40 81.9M
2021-08-27 20.99 21.08 20.24 20.24 109.7M
2021-08-26 22.97 24.33 22.43 22.49 113.9M
2021-08-25 22.03 23.10 22.03 22.20 67.6M
2021-08-24 22.20 23.28 22.00 22.02 86.6M
2021-08-23 21.46 23.59 20.90 23.49 113.0M
2021-08-20 22.30 22.74 20.76 22.15 112.8M
2021-08-19 21.68 22.70 21.05 22.03 91.8M
2021-08-18 23.33 23.33 21.00 22.04 110.9M
2021-08-17 24.23 24.95 22.50 22.88 100.1M
2021-08-16 23.30 26.31 22.61 25.00 130.8M
2021-08-13 25.03 25.54 23.88 24.30 113.4M
2021-08-12 26.00 27.17 24.94 26.06 130.3M
2021-08-11 23.78 24.92 23.22 24.92 94.6M
2021-08-10 21.37 22.65 20.89 22.65 133.3M
2021-08-09 18.72 20.59 17.85 20.59 100.1M
2021-08-06 18.05 19.15 17.44 18.72 95.8M
2021-08-05 19.59 19.98 18.30 19.12 120.6M
2021-08-04 17.33 18.89 17.33 18.89 124.2M
2021-08-03 18.21 19.87 16.51 17.17 178.2M
2021-08-02 18.06 18.06 16.53 18.06 122.3M
2021-07-30 16.08 16.42 15.90 16.42 41.2M
2021-07-29 14.40 14.93 13.58 14.93 84.9M
2021-07-28 12.27 13.57 11.91 13.57 126.3M
2021-07-27 12.04 12.86 11.81 12.34 130.2M
2021-07-26 11.18 11.99 11.14 11.69 87.7M
2021-07-23 11.20 11.30 10.75 10.90 72.2M
2021-07-22 10.60 11.35 10.40 11.35 82.1M
2021-07-21 10.01 10.64 9.91 10.32 57.3M
2021-07-20 9.94 10.21 9.50 10.00 42.8M
2021-07-19 10.22 10.80 9.93 9.99 68.1M
2021-07-16 9.73 10.66 9.43 10.28 80.3M
2021-07-15 9.89 10.17 9.56 9.74 74.1M
2021-07-14 10.25 10.99 9.65 9.70 101.4M
2021-07-13 9.26 10.14 9.26 10.14 46.9M
2021-07-12 8.78 9.46 8.70 9.22 84.8M
2021-07-09 8.21 8.79 8.11 8.60 67.0M
2021-07-08 8.45 8.63 8.14 8.24 85.6M
2021-07-07 7.58 8.42 7.53 8.42 82.0M
2021-07-06 7.98 7.99 7.40 7.65 43.6M
2021-07-05 7.86 8.05 7.73 7.90 44.1M
2021-07-02 7.29 7.70 7.21 7.56 27.8M
2021-07-01 7.80 7.80 7.25 7.27 30.3M
2021-06-30 7.72 7.90 7.57 7.81 29.1M
2021-06-29 7.91 8.03 7.71 7.73 27.7M
2021-06-28 7.58 7.95 7.52 7.92 35.7M
2021-06-25 7.45 7.71 7.35 7.62 33.6M
2021-06-24 7.38 7.62 7.13 7.51 38.2M
2021-06-23 7.16 7.55 7.06 7.40 31.6M
2021-06-22 7.29 7.33 7.08 7.16 21.1M
2021-06-21 7.23 7.38 7.14 7.25 21.2M
2021-06-18 7.17 7.45 7.03 7.32 25.6M
2021-06-17 7.20 7.33 7.09 7.15 26.6M
2021-06-16 7.54 7.60 7.18 7.23 38.1M
2021-06-15 7.35 7.89 7.21 7.69 48.8M
2021-06-11 6.91 7.30 6.88 7.22 39.8M
2021-06-10 6.81 6.93 6.73 6.84 21.7M
2021-06-09 6.70 6.90 6.61 6.86 25.4M
2021-06-08 6.66 6.78 6.64 6.71 17.7M
2021-06-07 6.78 6.88 6.69 6.70 24.3M
2021-06-04 6.61 7.00 6.60 6.81 31.5M
2021-06-03 6.73 6.82 6.63 6.66 21.0M
2021-06-02 6.84 6.92 6.71 6.74 21.6M
2021-06-01 6.76 6.96 6.68 6.81 27.6M
2021-05-31 6.56 6.86 6.56 6.85 33.1M
2021-05-28 6.70 6.86 6.55 6.61 34.8M
2021-05-27 6.74 6.85 6.68 6.71 27.3M
2021-05-26 6.89 6.96 6.71 6.83 44.2M
2021-05-25 7.83 7.99 7.06 7.07 88.8M
2021-05-24 8.40 8.47 7.66 7.84 82.2M
2021-05-21 7.22 8.00 7.05 8.00 88.1M
2021-05-20 7.19 7.85 7.00 7.27 74.9M
2021-05-19 7.30 7.42 7.09 7.14 32.0M
2021-05-18 7.42 7.58 7.26 7.27 26.1M
2021-05-17 7.45 7.77 7.25 7.53 39.3M
2021-05-14 7.50 7.55 6.90 7.44 45.0M
2021-05-13 7.73 7.77 7.45 7.56 36.9M
2021-05-12 7.27 7.93 7.25 7.77 44.7M
2021-05-11 7.24 7.54 7.20 7.33 34.0M
2021-05-10 7.25 7.40 7.20 7.28 31.3M
2021-05-07 7.43 7.47 7.20 7.37 34.5M
2021-05-06 7.13 7.55 6.96 7.26 54.5M
2021-04-30 6.90 7.18 6.90 7.13 44.8M
2021-04-29 6.96 7.37 6.82 7.04 57.0M
2021-04-28 6.65 7.15 6.65 7.02 49.9M
2021-04-27 6.31 6.65 6.31 6.55 41.9M
2021-04-26 6.05 6.68 6.01 6.42 57.0M
2021-04-23 5.75 6.22 5.69 6.10 41.6M
2021-04-22 5.99 6.00 5.70 5.76 28.0M
2021-04-21 5.55 5.69 5.52 5.64 10.8M
2021-04-20 5.51 5.65 5.49 5.59 12.1M
2021-04-19 5.43 5.56 5.42 5.54 14.7M
2021-04-16 5.41 5.48 5.37 5.46 7.6M
2021-04-15 5.40 5.49 5.33 5.40 7.3M
2021-04-14 5.23 5.46 5.18 5.40 12.6M
2021-04-13 5.32 5.45 5.10 5.22 10.9M
2021-04-12 5.51 5.63 5.33 5.37 14.7M
2021-04-09 5.33 5.43 5.26 5.42 7.5M
2021-04-08 5.41 5.44 5.30 5.32 7.1M
2021-04-07 5.31 5.43 5.28 5.40 7.6M
2021-04-06 5.31 5.44 5.30 5.36 6.5M
2021-04-02 5.22 5.38 5.21 5.29 7.8M
2021-04-01 5.31 5.33 5.18 5.21 8.1M
2021-03-31 5.30 5.35 5.23 5.30 5.3M
2021-03-30 5.41 5.43 5.24 5.28 10.2M
2021-03-29 5.42 5.46 5.32 5.41 9.1M
2021-03-26 5.40 5.45 5.35 5.39 8.0M
2021-03-25 5.38 5.53 5.36 5.37 9.1M
2021-03-24 5.58 5.59 5.38 5.41 14.0M
2021-03-23 5.82 5.91 5.52 5.56 18.3M
2021-03-22 5.85 5.90 5.72 5.85 15.3M
2021-03-19 5.75 5.96 5.69 5.81 17.1M
2021-03-18 5.83 5.94 5.75 5.87 19.9M
2021-03-17 5.61 5.96 5.52 5.87 24.5M
2021-03-16 5.74 5.80 5.60 5.65 14.0M
2021-03-15 5.71 5.86 5.67 5.77 14.5M
2021-03-12 5.63 5.81 5.61 5.73 18.9M
2021-03-11 5.35 5.80 5.31 5.65 24.7M
2021-03-10 5.64 5.65 5.30 5.35 18.5M
2021-03-09 5.90 5.97 5.52 5.64 35.2M
2021-03-08 5.94 6.28 5.94 6.05 36.5M
2021-03-05 5.88 6.53 5.88 5.95 37.6M
2021-03-04 5.99 6.30 5.89 5.94 25.5M
2021-03-03 5.91 6.07 5.81 6.05 17.8M
2021-03-02 6.07 6.15 5.83 5.89 18.5M
2021-03-01 5.81 6.11 5.78 6.11 25.7M
2021-02-26 5.76 5.95 5.67 5.80 19.6M
2021-02-25 6.07 6.15 5.75 5.85 34.2M
2021-02-24 5.94 6.25 5.92 6.07 41.4M
2021-02-23 6.14 6.17 5.84 6.02 33.2M
2021-02-22 5.87 6.19 5.87 6.00 35.1M
2021-02-19 5.69 5.91 5.65 5.90 23.4M
2021-02-18 5.65 5.87 5.60 5.68 28.7M
2021-02-10 5.31 5.84 5.28 5.59 38.5M
2021-02-09 5.28 5.37 5.15 5.31 18.0M
2021-02-08 5.22 5.48 5.14 5.30 28.1M
2021-02-05 5.00 5.48 4.95 5.48 26.0M
2021-02-04 5.10 5.29 4.85 4.98 21.0M
2021-02-03 5.27 5.38 5.12 5.19 19.8M
2021-02-02 5.53 5.53 5.24 5.30 22.7M
2021-02-01 5.62 5.78 5.35 5.56 28.0M
2021-01-29 5.79 6.03 5.36 5.56 51.9M
2021-01-28 5.55 6.04 5.45 5.86 61.9M
2021-01-27 5.39 5.55 5.30 5.49 19.4M
2021-01-26 5.17 5.60 5.11 5.42 20.3M
2021-01-25 5.03 5.38 4.97 5.22 19.3M
2021-01-22 4.93 5.14 4.89 5.04 12.5M
2021-01-21 4.97 5.15 4.91 5.01 11.7M
2021-01-20 4.89 4.98 4.86 4.91 9.0M
2021-01-19 4.91 5.00 4.82 4.86 13.2M
2021-01-18 4.76 4.98 4.75 4.91 13.0M
2021-01-15 4.63 4.76 4.61 4.73 9.8M
2021-01-14 4.69 4.69 4.46 4.60 12.5M
2021-01-13 5.07 5.13 4.61 4.72 22.6M
2021-01-12 4.99 5.12 4.93 5.01 13.3M
2021-01-11 5.55 5.63 5.06 5.07 26.0M
2021-01-08 6.15 6.23 5.55 5.57 39.7M
2021-01-07 6.11 6.30 5.96 6.17 30.2M
2021-01-06 6.26 6.32 6.09 6.11 26.9M
2021-01-05 6.18 6.57 6.12 6.26 41.1M
2021-01-04 5.93 6.24 5.89 6.12 39.1M