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
2023-12-29 7.19 7.42 7.18 7.42 10.3M
2023-12-28 6.84 7.25 6.80 7.19 10.4M
2023-12-27 6.80 6.86 6.71 6.81 3.4M
2023-12-26 6.85 6.89 6.75 6.77 4.4M
2023-12-25 6.99 6.99 6.82 6.86 3.2M
2023-12-22 7.03 7.05 6.86 6.97 4.4M
2023-12-21 6.91 7.04 6.80 6.99 5.1M
2023-12-20 6.99 7.01 6.91 6.92 2.7M
2023-12-19 6.89 6.99 6.85 6.97 3.3M
2023-12-18 7.01 7.03 6.88 6.92 4.9M
2023-12-15 7.00 7.11 7.00 7.03 4.4M
2023-12-14 7.01 7.09 6.98 6.99 3.1M
2023-12-13 7.08 7.09 6.99 7.00 3.6M
2023-12-12 7.07 7.09 7.01 7.08 3.4M
2023-12-11 7.01 7.08 6.93 7.05 5.2M
2023-12-08 7.22 7.26 7.01 7.02 6.1M
2023-12-07 7.30 7.32 7.12 7.19 5.3M
2023-12-06 7.11 7.34 7.07 7.28 7.8M
2023-12-05 7.22 7.28 7.11 7.11 4.1M
2023-12-04 7.23 7.28 7.20 7.24 3.2M
2023-12-01 7.23 7.26 7.14 7.23 3.8M
2023-11-30 7.30 7.31 7.14 7.21 4.9M
2023-11-29 7.37 7.38 7.28 7.30 4.1M
2023-11-28 7.33 7.37 7.25 7.34 4.7M
2023-11-27 7.38 7.42 7.31 7.33 4.8M
2023-11-24 7.53 7.53 7.38 7.41 4.3M
2023-11-23 7.40 7.53 7.40 7.53 3.4M
2023-11-22 7.53 7.58 7.45 7.45 4.3M
2023-11-21 7.63 7.69 7.55 7.57 5.4M
2023-11-20 7.55 7.68 7.51 7.65 6.0M
2023-11-17 7.45 7.59 7.43 7.55 6.7M
2023-11-16 7.54 7.55 7.45 7.46 6.9M
2023-11-15 7.50 7.60 7.49 7.58 9.1M
2023-11-14 7.47 7.52 7.40 7.46 5.8M
2023-11-13 7.46 7.52 7.42 7.48 7.8M
2023-11-10 7.44 7.52 7.39 7.44 13.3M
2023-11-09 7.60 7.88 7.48 7.54 24.9M
2023-11-08 7.30 7.65 7.25 7.58 21.2M
2023-11-07 7.26 7.35 7.22 7.31 5.2M
2023-11-06 7.12 7.28 7.12 7.27 7.0M
2023-11-03 7.06 7.16 7.02 7.12 4.8M
2023-11-02 7.15 7.17 7.02 7.03 3.6M
2023-11-01 7.16 7.16 7.08 7.14 4.3M
2023-10-31 7.12 7.20 7.05 7.12 5.6M
2023-10-30 7.01 7.17 7.01 7.16 6.7M
2023-10-27 6.85 7.08 6.82 7.06 7.1M
2023-10-26 6.94 6.96 6.73 6.92 5.6M
2023-10-25 6.83 7.00 6.83 6.96 6.2M
2023-10-24 6.61 6.84 6.61 6.82 6.4M
2023-10-23 6.85 6.89 6.56 6.60 8.4M
2023-10-20 6.82 7.04 6.82 6.90 8.0M
2023-10-19 6.80 6.97 6.78 6.83 4.4M
2023-10-18 6.98 6.99 6.85 6.85 5.1M
2023-10-17 6.96 7.02 6.91 7.00 4.2M
2023-10-16 7.10 7.13 6.95 6.99 6.6M
2023-10-13 7.18 7.19 7.08 7.13 6.6M
2023-10-12 7.09 7.25 7.05 7.23 11.2M
2023-10-11 7.09 7.16 7.03 7.06 6.8M
2023-10-10 7.06 7.16 7.02 7.09 5.9M
2023-10-09 7.14 7.14 7.00 7.01 6.0M
2023-09-28 7.07 7.17 7.04 7.15 6.7M
2023-09-27 6.97 7.09 6.94 7.02 6.1M
2023-09-26 7.07 7.09 6.96 6.96 8.6M
2023-09-25 7.10 7.30 7.07 7.10 10.3M
2023-09-22 7.06 7.15 7.05 7.14 6.7M
2023-09-21 7.03 7.17 7.01 7.08 6.9M
2023-09-20 7.22 7.24 7.06 7.08 10.8M
2023-09-19 7.45 7.46 7.22 7.26 11.3M
2023-09-18 7.51 7.53 7.39 7.41 14.3M
2023-09-15 7.71 7.75 7.50 7.58 18.6M
2023-09-14 7.92 7.95 7.60 7.71 25.8M
2023-09-13 8.01 8.29 7.91 7.96 31.0M
2023-09-12 8.00 8.72 7.77 8.28 52.6M
2023-09-11 8.20 8.72 8.00 8.27 64.3M
2023-09-08 7.55 7.93 7.51 7.93 13.9M
2023-09-07 7.56 7.56 7.20 7.21 11.6M
2023-09-06 7.26 7.61 7.22 7.59 13.0M
2023-09-05 7.16 7.28 7.13 7.26 6.6M
2023-09-04 6.92 7.21 6.86 7.19 10.0M
2023-09-01 6.82 6.90 6.80 6.86 3.9M
2023-08-31 6.83 6.95 6.76 6.80 4.6M
2023-08-30 6.72 6.88 6.72 6.81 5.0M
2023-08-29 6.59 6.77 6.59 6.76 5.2M
2023-08-28 7.00 7.00 6.62 6.63 6.7M
2023-08-25 6.63 6.73 6.57 6.60 3.8M
2023-08-24 6.65 6.73 6.56 6.66 3.4M
2023-08-23 6.77 6.78 6.61 6.61 3.7M
2023-08-22 6.92 6.98 6.67 6.78 6.1M
2023-08-21 7.01 7.11 6.88 6.89 5.4M
2023-08-18 7.15 7.18 7.01 7.01 3.0M
2023-08-17 7.09 7.15 6.97 7.13 5.0M
2023-08-16 7.09 7.15 7.03 7.06 3.2M
2023-08-15 7.23 7.26 7.10 7.11 3.7M
2023-08-14 7.30 7.34 7.18 7.24 3.9M
2023-08-11 7.51 7.52 7.33 7.35 3.1M
2023-08-10 7.50 7.55 7.47 7.52 2.1M
2023-08-09 7.58 7.58 7.47 7.48 2.6M
2023-08-08 7.61 7.63 7.46 7.58 4.4M
2023-08-07 7.75 7.77 7.58 7.62 5.4M
2023-08-04 7.88 7.89 7.76 7.79 4.6M
2023-08-03 7.83 7.87 7.78 7.85 3.2M
2023-08-02 7.80 7.87 7.78 7.84 3.0M
2023-08-01 7.80 7.86 7.75 7.83 4.3M
2023-07-31 7.73 7.82 7.70 7.80 5.9M
2023-07-28 7.70 7.71 7.57 7.67 4.5M
2023-07-27 7.80 7.94 7.72 7.74 5.7M
2023-07-26 7.72 7.82 7.69 7.80 4.1M
2023-07-25 7.59 7.79 7.59 7.72 3.7M
2023-07-24 7.70 7.75 7.54 7.56 4.6M
2023-07-21 7.73 7.81 7.65 7.67 3.3M
2023-07-20 7.70 7.86 7.70 7.72 4.3M
2023-07-19 7.81 7.83 7.67 7.71 3.0M
2023-07-18 7.73 7.83 7.66 7.81 4.1M
2023-07-17 7.78 7.78 7.64 7.73 3.6M
2023-07-14 7.87 7.88 7.72 7.75 4.1M
2023-07-13 7.85 7.88 7.79 7.87 3.3M
2023-07-12 7.86 7.89 7.76 7.78 3.4M
2023-07-11 7.78 7.85 7.73 7.84 4.4M
2023-07-10 7.73 7.81 7.69 7.74 3.2M
2023-07-07 7.74 7.77 7.66 7.69 3.7M
2023-07-06 7.75 7.78 7.64 7.76 4.1M
2023-07-05 7.77 7.83 7.73 7.75 3.9M
2023-07-04 7.76 7.82 7.70 7.78 4.9M
2023-07-03 7.70 7.86 7.63 7.76 8.3M
2023-06-30 7.47 7.75 7.42 7.70 11.1M
2023-06-29 7.23 7.44 7.23 7.40 5.7M
2023-06-28 7.33 7.34 7.17 7.26 3.4M
2023-06-27 7.08 7.31 7.04 7.30 6.6M
2023-06-26 7.11 7.19 7.01 7.05 4.9M
2023-06-21 7.19 7.31 7.11 7.12 5.0M
2023-06-20 7.37 7.37 7.20 7.20 4.8M
2023-06-19 7.45 7.50 7.34 7.35 3.9M
2023-06-16 7.37 7.49 7.36 7.44 4.7M
2023-06-15 7.29 7.39 7.19 7.39 5.5M
2023-06-14 7.36 7.42 7.23 7.25 4.7M
2023-06-13 7.49 7.53 7.37 7.39 4.1M
2023-06-12 7.38 7.52 7.27 7.49 4.7M
2023-06-09 7.51 7.53 7.32 7.40 4.7M
2023-06-08 7.55 7.62 7.49 7.49 3.7M
2023-06-07 7.77 7.81 7.50 7.54 7.3M
2023-06-06 8.00 8.03 7.77 7.78 4.7M
2023-06-05 8.04 8.18 7.98 8.02 3.5M
2023-06-02 7.76 8.04 7.76 8.03 6.1M
2023-06-01 7.74 7.89 7.69 7.79 3.9M
2023-05-31 7.92 7.92 7.75 7.75 3.9M
2023-05-30 7.86 7.94 7.76 7.90 3.9M
2023-05-29 8.10 8.10 7.86 7.90 4.2M
2023-05-26 8.14 8.14 7.96 8.07 3.6M
2023-05-25 8.12 8.16 8.00 8.08 3.4M
2023-05-24 8.07 8.16 8.05 8.14 3.1M
2023-05-23 8.11 8.23 8.08 8.13 4.3M
2023-05-22 8.10 8.15 8.06 8.11 2.8M
2023-05-19 8.02 8.11 7.98 8.09 3.5M
2023-05-18 8.10 8.15 8.02 8.05 3.5M
2023-05-17 8.09 8.13 8.02 8.11 4.4M
2023-05-16 7.96 8.14 7.90 8.10 10.0M
2023-05-15 7.75 7.95 7.74 7.95 6.1M
2023-05-12 7.92 7.97 7.76 7.77 4.5M
2023-05-11 7.86 7.95 7.81 7.93 3.8M
2023-05-10 7.72 7.92 7.67 7.86 6.0M
2023-05-09 7.87 7.89 7.73 7.73 6.0M
2023-05-08 7.77 7.92 7.76 7.88 5.9M
2023-05-05 7.98 7.98 7.63 7.73 8.1M
2023-05-04 7.98 8.09 7.78 7.93 9.1M
2023-04-28 8.16 8.20 8.09 8.12 3.6M
2023-04-27 8.21 8.28 8.10 8.11 4.0M
2023-04-26 8.05 8.29 7.97 8.23 6.7M
2023-04-25 8.31 8.34 7.80 7.99 10.5M
2023-04-24 8.30 8.44 8.16 8.32 6.3M
2023-04-21 8.47 8.53 8.28 8.30 5.8M
2023-04-20 8.65 8.67 8.34 8.47 7.7M
2023-04-19 8.86 8.86 8.63 8.64 7.1M
2023-04-18 8.92 8.95 8.85 8.87 3.9M
2023-04-17 8.87 8.94 8.86 8.92 4.1M
2023-04-14 8.82 8.88 8.81 8.86 4.3M
2023-04-13 9.00 9.00 8.79 8.80 7.0M
2023-04-12 9.05 9.10 8.98 9.00 4.0M
2023-04-11 9.16 9.16 9.00 9.06 5.4M
2023-04-10 9.10 9.19 9.07 9.13 4.6M
2023-04-07 9.11 9.19 9.10 9.14 3.3M
2023-04-06 9.21 9.21 9.07 9.15 5.1M
2023-04-04 9.34 9.36 9.18 9.21 5.6M
2023-04-03 9.33 9.38 9.30 9.38 4.1M
2023-03-31 9.18 9.39 9.16 9.33 4.8M
2023-03-30 9.25 9.25 9.09 9.16 4.2M
2023-03-29 9.27 9.32 9.22 9.22 3.2M
2023-03-28 9.40 9.44 9.27 9.27 4.2M
2023-03-27 9.38 9.42 9.32 9.40 3.9M
2023-03-24 9.40 9.43 9.32 9.39 3.7M
2023-03-23 9.45 9.48 9.36 9.39 5.3M
2023-03-22 9.44 9.56 9.40 9.49 4.5M
2023-03-21 9.37 9.45 9.32 9.44 3.4M
2023-03-20 9.38 9.44 9.29 9.33 6.2M
2023-03-17 9.78 9.85 9.51 9.51 8.4M
2023-03-16 9.45 9.68 9.40 9.60 7.5M
2023-03-15 9.46 9.60 9.45 9.50 3.3M
2023-03-14 9.60 9.60 9.27 9.46 6.6M
2023-03-13 9.70 9.70 9.49 9.55 5.7M
2023-03-10 9.81 9.85 9.68 9.73 4.7M
2023-03-09 9.94 10.01 9.85 9.88 3.1M
2023-03-08 9.86 9.96 9.81 9.94 3.2M
2023-03-07 10.09 10.09 9.85 9.86 7.9M
2023-03-06 10.19 10.19 10.03 10.09 4.2M
2023-03-03 10.14 10.17 10.07 10.14 4.4M
2023-03-02 10.20 10.25 10.10 10.14 6.1M
2023-03-01 10.30 10.30 10.12 10.18 7.2M
2023-02-28 10.35 10.42 10.13 10.23 10.0M
2023-02-27 10.60 10.70 10.33 10.42 16.0M
2023-02-24 10.28 10.47 10.11 10.40 14.5M
2023-02-23 10.22 10.28 10.17 10.24 5.5M
2023-02-22 10.25 10.41 10.16 10.22 6.9M
2023-02-21 10.20 10.33 10.15 10.27 6.3M
2023-02-20 10.12 10.19 9.98 10.18 6.4M
2023-02-17 10.18 10.30 10.08 10.11 6.9M
2023-02-16 10.48 10.55 10.04 10.16 12.4M
2023-02-15 10.64 10.64 10.43 10.47 8.5M
2023-02-14 10.70 10.70 10.55 10.60 6.3M
2023-02-13 10.59 10.76 10.48 10.68 11.5M
2023-02-10 10.68 10.68 10.46 10.51 8.6M
2023-02-09 10.64 10.71 10.53 10.67 10.8M
2023-02-08 10.49 10.68 10.46 10.59 13.3M
2023-02-07 10.39 10.47 10.35 10.46 5.9M
2023-02-06 10.46 10.48 10.29 10.38 6.2M
2023-02-03 10.64 10.64 10.28 10.42 8.6M
2023-02-02 10.69 10.73 10.56 10.57 9.5M
2023-02-01 10.78 10.88 10.65 10.70 16.4M
2023-01-31 10.55 10.77 10.50 10.66 16.4M
2023-01-30 10.09 10.68 10.09 10.64 21.5M
2023-01-20 9.81 10.00 9.81 9.99 5.6M
2023-01-19 9.80 9.84 9.75 9.82 3.6M
2023-01-18 9.84 9.90 9.78 9.83 3.4M
2023-01-17 9.86 9.98 9.78 9.82 3.9M
2023-01-16 9.76 9.90 9.69 9.84 5.3M
2023-01-13 9.94 10.08 9.75 9.81 7.4M
2023-01-12 9.99 10.02 9.86 9.88 6.5M
2023-01-11 10.16 10.18 9.85 9.90 9.4M
2023-01-10 10.10 10.45 10.05 10.09 13.6M
2023-01-09 9.81 10.18 9.80 10.08 14.0M
2023-01-06 9.49 9.90 9.46 9.76 11.3M
2023-01-05 9.42 9.58 9.35 9.53 5.2M
2023-01-04 9.52 9.58 9.33 9.41 4.3M
2023-01-03 9.29 9.58 9.23 9.55 5.9M