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
2022-12-30 9.42 9.47 9.26 9.29 5.0M
2022-12-29 9.48 9.51 9.32 9.32 3.7M
2022-12-28 9.60 9.64 9.46 9.48 3.4M
2022-12-27 9.52 9.65 9.48 9.64 6.1M
2022-12-26 9.14 9.55 9.12 9.52 7.0M
2022-12-23 9.09 9.22 8.96 9.10 4.5M
2022-12-22 9.56 9.60 9.18 9.19 6.8M
2022-12-21 9.70 9.78 9.51 9.54 3.7M
2022-12-20 9.60 9.73 9.55 9.70 3.6M
2022-12-19 9.78 9.93 9.68 9.70 4.1M
2022-12-16 9.99 10.06 9.70 9.78 7.8M
2022-12-15 9.96 10.10 9.91 10.10 5.2M
2022-12-14 9.98 10.01 9.90 9.93 5.0M
2022-12-13 10.12 10.15 9.88 9.93 8.4M
2022-12-12 10.23 10.23 10.05 10.06 8.5M
2022-12-09 10.44 10.52 10.27 10.29 8.7M
2022-12-08 10.31 10.65 10.26 10.47 12.0M
2022-12-07 10.39 10.59 10.36 10.38 7.1M
2022-12-06 10.55 10.56 10.33 10.44 8.1M
2022-12-05 10.59 10.66 10.48 10.53 9.1M
2022-12-02 10.38 10.65 10.33 10.63 12.2M
2022-12-01 10.43 10.49 10.32 10.40 8.5M
2022-11-30 10.36 10.58 10.26 10.31 7.7M
2022-11-29 10.20 10.36 10.18 10.33 6.7M
2022-11-28 10.11 10.30 10.00 10.20 6.0M
2022-11-25 10.69 10.69 10.22 10.26 11.8M
2022-11-24 10.36 10.78 10.31 10.69 16.3M
2022-11-23 10.10 10.37 10.07 10.30 7.7M
2022-11-22 10.45 10.45 10.10 10.10 9.2M
2022-11-21 10.31 10.51 10.26 10.43 6.1M
2022-11-18 10.50 10.57 10.35 10.36 7.8M
2022-11-17 10.61 10.72 10.38 10.51 9.9M
2022-11-16 10.91 11.05 10.68 10.74 10.5M
2022-11-15 10.50 10.90 10.50 10.90 11.3M
2022-11-14 10.77 10.82 10.51 10.58 10.5M
2022-11-11 10.80 10.93 10.70 10.76 9.8M
2022-11-10 10.71 10.79 10.58 10.61 8.1M
2022-11-09 11.00 11.00 10.80 10.80 7.9M
2022-11-08 11.13 11.13 10.82 10.93 10.1M
2022-11-07 10.87 11.17 10.83 11.12 14.3M
2022-11-04 10.64 11.04 10.64 10.95 15.0M
2022-11-03 10.36 10.65 10.28 10.64 10.3M
2022-11-02 10.62 10.63 10.37 10.47 10.6M
2022-11-01 10.11 10.60 10.10 10.54 11.6M
2022-10-31 10.00 10.26 9.90 10.12 11.2M
2022-10-28 10.76 10.85 10.19 10.27 16.6M
2022-10-27 11.14 11.29 10.90 10.90 14.0M
2022-10-26 11.40 11.46 11.12 11.16 17.7M
2022-10-25 10.86 11.30 10.51 11.20 20.1M
2022-10-24 10.96 11.20 10.80 10.89 17.7M
2022-10-21 10.97 11.23 10.83 10.92 16.2M
2022-10-20 11.25 11.44 10.90 10.99 23.4M
2022-10-19 11.00 12.33 10.87 11.45 40.0M
2022-10-18 10.86 11.21 10.74 11.21 21.6M
2022-10-17 10.60 10.74 10.35 10.74 15.3M
2022-10-14 10.37 10.50 10.16 10.43 10.6M
2022-10-13 10.28 10.48 10.14 10.27 8.9M
2022-10-12 9.83 10.27 9.78 10.27 11.8M
2022-10-11 9.50 9.84 9.41 9.83 9.6M
2022-10-10 9.66 9.75 9.36 9.40 5.7M
2022-09-30 9.81 9.85 9.65 9.66 4.1M
2022-09-29 9.85 9.94 9.71 9.80 5.7M
2022-09-28 10.18 10.25 9.77 9.78 8.1M
2022-09-27 10.08 10.25 9.93 10.22 7.5M
2022-09-26 10.08 10.32 9.97 10.05 7.5M
2022-09-23 10.28 10.42 10.01 10.15 8.8M
2022-09-22 10.22 10.63 10.19 10.36 8.0M
2022-09-21 10.30 10.45 10.10 10.34 7.4M
2022-09-20 10.21 10.40 10.13 10.37 9.2M
2022-09-19 9.91 10.18 9.90 10.11 8.1M
2022-09-16 10.16 10.22 9.90 9.91 10.1M
2022-09-15 10.89 10.94 10.10 10.21 16.5M
2022-09-14 10.82 11.00 10.71 10.81 8.6M
2022-09-13 11.16 11.21 10.95 11.02 8.5M
2022-09-09 11.18 11.21 10.95 11.11 8.4M
2022-09-08 11.50 11.56 11.16 11.20 10.5M
2022-09-07 11.30 11.57 11.28 11.49 14.0M
2022-09-06 11.03 11.49 10.90 11.41 17.9M
2022-09-05 10.81 11.08 10.76 10.94 9.7M
2022-09-02 10.80 11.03 10.69 10.88 10.7M
2022-09-01 11.09 11.26 10.72 10.80 17.5M
2022-08-31 12.00 12.00 11.08 11.08 27.1M
2022-08-30 12.80 12.83 11.98 12.11 32.5M
2022-08-29 12.74 13.17 12.50 12.92 17.2M
2022-08-26 13.09 13.76 12.95 13.12 28.6M
2022-08-25 13.56 13.65 12.46 12.82 32.6M
2022-08-24 14.20 14.35 13.43 13.48 37.1M
2022-08-23 13.39 14.36 13.38 14.09 41.1M
2022-08-22 13.35 13.55 13.15 13.51 15.8M
2022-08-19 13.98 13.99 13.40 13.44 25.9M
2022-08-18 13.28 13.86 13.18 13.85 38.1M
2022-08-17 13.30 13.45 13.11 13.25 18.8M
2022-08-16 12.91 13.40 12.91 13.35 25.9M
2022-08-15 12.48 12.96 12.42 12.93 20.8M
2022-08-12 12.75 12.96 12.57 12.58 18.2M
2022-08-11 12.88 12.99 12.65 12.90 19.7M
2022-08-10 12.75 12.97 12.63 12.83 18.4M
2022-08-09 12.77 13.11 12.63 12.77 22.6M
2022-08-08 12.30 12.75 12.22 12.74 18.0M
2022-08-05 12.53 12.66 12.15 12.40 20.0M
2022-08-04 12.45 12.65 12.17 12.48 21.2M
2022-08-03 12.92 13.47 12.29 12.40 37.9M
2022-08-02 13.60 13.64 12.70 12.88 36.3M
2022-08-01 13.82 14.05 13.54 13.92 26.6M
2022-07-29 14.13 14.28 13.82 13.96 28.1M
2022-07-28 14.26 14.45 13.86 14.00 31.0M
2022-07-27 13.67 14.26 13.50 14.18 33.7M
2022-07-26 13.37 13.80 13.19 13.79 26.7M
2022-07-25 14.30 14.38 13.50 13.50 45.4M
2022-07-22 14.20 14.82 13.98 14.47 48.9M
2022-07-21 14.27 14.75 14.00 14.38 60.4M
2022-07-20 14.94 15.64 14.24 14.32 85.3M
2022-07-19 13.80 14.68 13.72 14.40 69.3M
2022-07-18 13.36 14.15 13.05 13.95 65.4M
2022-07-15 13.63 13.78 13.15 13.36 69.1M
2022-07-14 12.35 13.60 12.27 13.60 72.5M
2022-07-13 12.00 12.52 11.89 12.36 20.9M
2022-07-12 12.74 12.77 12.00 12.01 28.4M
2022-07-11 12.65 13.04 12.58 12.88 25.0M
2022-07-08 13.28 13.39 12.75 12.77 30.4M
2022-07-07 12.59 13.70 12.31 13.29 40.1M
2022-07-06 12.85 12.86 12.31 12.60 21.1M
2022-07-05 13.06 13.11 12.64 12.91 31.7M
2022-07-04 12.15 13.25 11.86 13.14 49.4M
2022-07-01 12.06 12.45 12.02 12.15 16.6M
2022-06-30 12.03 12.28 11.93 12.13 18.1M
2022-06-29 12.66 12.73 11.98 12.03 29.6M
2022-06-28 12.63 12.97 12.54 12.80 27.3M
2022-06-27 12.85 13.22 12.63 12.76 46.0M
2022-06-24 12.30 12.86 12.30 12.76 45.6M
2022-06-23 12.00 12.37 11.50 12.25 36.9M
2022-06-22 11.88 12.39 11.80 12.03 24.5M
2022-06-21 12.22 12.34 11.82 11.89 28.2M
2022-06-20 12.25 12.69 12.14 12.39 36.1M
2022-06-17 11.83 12.24 11.74 12.14 26.8M
2022-06-16 11.83 12.07 11.74 12.00 23.1M
2022-06-15 12.37 12.37 11.88 11.91 38.1M
2022-06-14 11.53 12.43 11.53 12.27 51.6M
2022-06-13 11.11 11.96 11.07 11.88 45.9M
2022-06-10 10.81 11.39 10.76 11.24 29.8M
2022-06-09 11.35 11.35 10.85 10.90 28.7M
2022-06-08 11.56 11.60 11.05 11.37 48.1M
2022-06-07 11.06 12.21 10.91 11.69 64.7M
2022-06-06 11.01 11.63 11.00 11.12 71.1M
2022-06-02 10.00 10.85 9.98 10.85 27.6M
2022-06-01 9.80 9.99 9.70 9.86 16.5M
2022-05-31 9.84 9.98 9.56 9.80 12.8M
2022-05-30 9.81 9.86 9.63 9.74 10.6M
2022-05-27 9.95 10.01 9.71 9.81 9.2M
2022-05-26 9.83 10.08 9.72 9.89 15.1M
2022-05-25 9.68 10.00 9.58 10.00 14.2M
2022-05-24 10.19 10.24 9.69 9.70 19.4M
2022-05-23 10.18 10.18 9.88 10.01 15.7M
2022-05-20 9.84 10.10 9.73 10.10 18.0M
2022-05-19 9.29 9.79 9.21 9.76 15.0M
2022-05-18 9.38 9.59 9.34 9.50 11.4M
2022-05-17 9.22 9.45 9.13 9.35 12.3M
2022-05-16 9.30 9.45 9.17 9.24 15.1M
2022-05-13 9.09 9.18 8.97 9.08 6.7M
2022-05-12 9.01 9.21 8.93 9.05 9.7M
2022-05-11 8.83 9.34 8.80 9.06 16.4M
2022-05-10 8.71 8.92 8.46 8.89 12.5M
2022-05-09 8.49 8.70 8.46 8.64 7.1M
2022-05-06 8.63 8.68 8.33 8.54 10.6M
2022-05-05 8.42 8.82 8.40 8.64 12.9M
2022-04-29 8.24 8.50 8.22 8.46 13.4M
2022-04-28 8.28 8.41 8.09 8.18 12.6M
2022-04-27 7.50 8.35 7.50 8.32 17.6M
2022-04-26 8.07 8.19 7.59 7.69 16.2M
2022-04-25 8.86 8.89 8.09 8.09 15.2M
2022-04-22 9.00 9.20 8.86 8.99 9.9M
2022-04-21 9.70 9.75 9.13 9.17 13.4M
2022-04-20 10.05 10.07 9.75 9.77 8.9M
2022-04-19 9.81 10.18 9.81 10.05 12.8M
2022-04-18 9.71 9.87 9.45 9.84 9.1M
2022-04-15 9.70 10.09 9.58 9.79 14.1M
2022-04-14 9.78 9.88 9.65 9.82 9.7M
2022-04-13 10.08 10.08 9.71 9.74 8.4M
2022-04-12 9.90 10.05 9.71 10.00 8.9M
2022-04-11 10.33 10.33 9.88 9.93 10.6M
2022-04-08 10.27 10.46 10.08 10.35 10.2M
2022-04-07 10.62 10.65 10.26 10.26 11.8M
2022-04-06 10.79 10.79 10.59 10.67 8.7M
2022-04-01 10.76 10.86 10.69 10.80 8.4M
2022-03-31 11.20 11.20 10.82 10.86 12.1M
2022-03-30 11.13 11.25 11.02 11.21 9.9M
2022-03-29 11.29 11.30 10.90 11.09 9.6M
2022-03-28 11.41 11.41 11.02 11.19 10.5M
2022-03-25 11.62 11.71 11.44 11.48 8.7M
2022-03-24 11.66 11.75 11.46 11.58 12.1M
2022-03-23 12.04 12.25 11.81 11.84 17.9M
2022-03-22 12.30 12.49 11.95 12.03 32.2M
2022-03-21 11.68 11.97 11.47 11.91 14.9M
2022-03-18 11.53 11.65 11.26 11.55 9.4M
2022-03-17 11.34 11.88 11.27 11.53 18.2M
2022-03-16 11.06 11.25 10.53 11.19 16.2M
2022-03-15 11.48 11.59 10.80 10.84 16.6M
2022-03-14 12.15 12.19 11.62 11.62 16.4M
2022-03-11 12.38 12.39 11.93 12.29 19.7M
2022-03-10 11.90 12.59 11.90 12.54 27.7M
2022-03-09 12.32 12.37 11.00 11.67 22.4M
2022-03-08 13.00 13.04 12.16 12.17 22.0M
2022-03-07 12.83 13.42 12.76 13.10 20.3M
2022-03-04 13.20 13.38 12.87 12.88 19.5M
2022-03-03 14.00 14.13 13.32 13.38 29.8M
2022-03-02 13.45 13.97 13.28 13.78 32.9M
2022-03-01 13.41 13.80 13.40 13.53 25.7M
2022-02-28 13.20 13.49 12.98 13.34 19.8M
2022-02-25 13.41 13.63 13.20 13.27 16.7M
2022-02-24 13.44 13.75 12.96 13.23 29.5M
2022-02-23 13.42 13.75 13.32 13.58 21.5M
2022-02-22 13.15 13.84 13.08 13.56 24.9M
2022-02-21 13.03 13.57 13.03 13.37 19.3M
2022-02-18 13.01 13.30 12.95 13.15 19.2M
2022-02-17 12.90 13.43 12.78 13.30 35.2M
2022-02-16 12.30 13.20 12.30 12.99 28.0M
2022-02-15 12.47 12.53 12.18 12.35 10.3M
2022-02-14 12.15 12.70 12.11 12.49 10.6M
2022-02-11 12.46 12.62 12.30 12.33 8.4M
2022-02-10 12.69 12.78 12.48 12.50 10.6M
2022-02-09 12.51 12.57 12.32 12.52 9.2M
2022-02-08 12.50 12.60 12.25 12.57 10.1M
2022-02-07 12.26 12.60 12.25 12.54 11.8M
2022-01-28 11.90 12.17 11.56 12.08 10.0M
2022-01-27 12.06 12.34 11.81 11.81 11.2M
2022-01-26 11.90 12.28 11.86 12.19 12.2M
2022-01-25 12.20 12.34 11.80 11.81 10.0M
2022-01-24 11.81 12.38 11.68 12.28 12.9M
2022-01-21 11.91 12.06 11.69 11.90 8.5M
2022-01-20 12.61 12.68 11.90 11.91 16.6M
2022-01-19 12.83 12.92 12.61 12.63 9.1M
2022-01-18 13.21 13.23 12.86 12.91 9.5M
2022-01-17 12.90 13.25 12.71 13.19 15.3M
2022-01-14 13.21 13.34 12.94 12.98 10.2M
2022-01-13 13.67 13.70 13.28 13.28 10.9M
2022-01-12 13.50 13.75 13.40 13.67 10.0M
2022-01-11 13.44 13.55 13.40 13.50 8.6M
2022-01-10 13.60 13.66 13.26 13.45 15.2M
2022-01-07 13.96 14.37 13.71 13.72 33.5M
2022-01-06 12.89 13.33 12.88 13.24 12.6M
2022-01-05 13.34 13.35 12.88 13.01 12.7M
2022-01-04 13.31 13.40 13.00 13.26 11.6M