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
2024-12-31 7.69 7.81 7.44 7.47 14.1M
2024-12-30 7.90 7.92 7.64 7.65 14.5M
2024-12-27 7.85 7.96 7.82 7.90 12.0M
2024-12-26 7.91 8.03 7.86 7.88 13.7M
2024-12-25 8.30 8.34 7.92 7.95 18.6M
2024-12-24 8.18 8.35 8.16 8.26 25.4M
2024-12-23 8.10 8.60 7.83 8.44 46.1M
2024-12-20 8.05 8.14 8.00 8.10 12.9M
2024-12-19 8.00 8.05 7.90 8.05 15.4M
2024-12-18 8.07 8.14 7.99 8.07 17.1M
2024-12-17 8.35 8.45 8.07 8.12 20.3M
2024-12-16 8.34 8.47 8.25 8.32 15.6M
2024-12-13 8.63 8.63 8.36 8.38 24.0M
2024-12-12 8.68 8.70 8.49 8.65 26.8M
2024-12-11 8.71 8.79 8.65 8.71 21.6M
2024-12-10 8.99 9.05 8.69 8.73 28.1M
2024-12-09 8.86 8.96 8.67 8.77 21.7M
2024-12-06 8.91 8.91 8.68 8.89 25.2M
2024-12-05 8.81 8.95 8.80 8.91 20.8M
2024-12-04 9.11 9.17 8.80 8.87 31.5M
2024-12-03 9.15 9.32 9.00 9.12 41.0M
2024-12-02 8.99 9.15 8.87 9.12 43.9M
2024-11-29 8.92 9.13 8.78 9.00 43.8M
2024-11-28 8.70 9.18 8.66 8.99 51.9M
2024-11-27 8.64 8.72 8.36 8.72 31.5M
2024-11-26 8.99 9.05 8.70 8.71 50.6M
2024-11-25 8.45 9.29 8.45 9.14 84.6M
2024-11-22 8.76 8.92 8.40 8.45 32.5M
2024-11-21 8.69 9.02 8.66 8.83 33.2M
2024-11-20 8.49 8.79 8.40 8.68 36.8M
2024-11-19 8.18 8.42 8.03 8.40 33.8M
2024-11-18 8.51 8.60 7.99 8.05 34.6M
2024-11-15 8.73 8.94 8.41 8.45 47.2M
2024-11-14 9.31 9.60 8.78 8.81 72.7M
2024-11-13 8.90 9.65 8.83 9.31 89.1M
2024-11-12 8.85 9.06 8.71 8.82 48.5M
2024-11-11 8.69 8.96 8.65 8.87 55.7M
2024-11-08 8.97 8.97 8.68 8.74 71.1M
2024-11-07 8.73 9.10 8.51 8.96 100.4M
2024-11-06 8.15 8.68 8.10 8.43 72.7M
2024-11-05 8.00 8.16 7.96 8.13 34.1M
2024-11-04 7.86 8.10 7.76 8.01 26.7M
2024-11-01 7.96 8.23 7.75 7.90 45.6M
2024-10-31 8.00 8.14 7.93 8.02 44.2M
2024-10-30 7.95 8.20 7.90 8.15 30.5M
2024-10-29 8.22 8.46 8.03 8.03 46.4M
2024-10-28 8.01 8.27 7.98 8.23 39.6M
2024-10-25 7.75 8.05 7.74 7.96 36.9M
2024-10-24 7.72 8.09 7.64 7.75 39.0M
2024-10-23 7.81 7.88 7.70 7.78 29.0M
2024-10-22 7.68 7.85 7.61 7.84 34.3M
2024-10-21 7.65 7.78 7.54 7.70 40.4M
2024-10-18 7.25 7.71 7.22 7.57 45.0M
2024-10-17 7.53 7.64 7.30 7.32 47.4M
2024-10-16 7.63 7.91 7.51 7.60 64.7M
2024-10-15 7.52 7.69 7.35 7.46 34.8M
2024-10-14 7.19 7.52 7.13 7.49 36.3M
2024-10-11 7.39 7.44 7.01 7.09 25.1M
2024-10-10 7.70 7.79 7.26 7.45 39.9M
2024-10-09 8.40 8.40 7.79 7.79 45.8M
2024-10-08 9.15 9.15 8.02 8.65 68.0M
2024-09-30 7.88 8.35 7.72 8.32 60.1M
2024-09-27 7.25 7.74 7.21 7.65 33.5M
2024-09-26 6.94 7.16 6.90 7.15 14.9M
2024-09-25 6.96 7.21 6.95 6.98 19.7M
2024-09-24 6.64 6.90 6.60 6.90 18.0M
2024-09-23 6.58 6.67 6.53 6.63 8.7M
2024-09-20 6.72 6.74 6.55 6.59 11.8M
2024-09-19 6.51 6.73 6.43 6.70 17.4M
2024-09-18 6.50 6.60 6.33 6.44 11.7M
2024-09-13 6.68 6.72 6.49 6.49 10.6M
2024-09-12 6.77 6.87 6.70 6.70 11.6M
2024-09-11 6.75 6.85 6.70 6.73 12.6M
2024-09-10 6.80 6.81 6.61 6.75 12.0M
2024-09-09 6.76 6.81 6.66 6.75 18.3M
2024-09-06 6.78 6.89 6.60 6.74 36.6M
2024-09-05 7.09 7.13 6.92 6.98 27.3M
2024-09-04 6.94 7.23 6.91 7.01 32.5M
2024-09-03 6.98 7.11 6.92 7.00 14.2M
2024-09-02 7.11 7.13 6.94 6.94 15.2M
2024-08-30 6.99 7.20 6.93 7.08 17.6M
2024-08-29 6.84 7.02 6.79 6.99 11.6M
2024-08-28 6.80 6.95 6.79 6.84 11.5M
2024-08-27 7.05 7.05 6.77 6.79 11.5M
2024-08-26 6.93 7.10 6.88 7.06 11.3M
2024-08-23 6.93 7.02 6.81 6.88 10.4M
2024-08-22 7.08 7.10 6.92 6.93 11.2M
2024-08-21 7.00 7.21 6.90 7.06 16.8M
2024-08-20 7.05 7.13 6.93 6.97 11.5M
2024-08-19 7.10 7.22 7.06 7.07 11.2M
2024-08-16 7.30 7.33 7.15 7.16 10.5M
2024-08-15 7.26 7.36 7.16 7.29 13.1M
2024-08-14 7.43 7.48 7.25 7.26 11.2M
2024-08-13 7.28 7.38 7.22 7.38 11.4M
2024-08-12 7.40 7.44 7.25 7.28 11.6M
2024-08-09 7.60 7.63 7.40 7.40 14.2M
2024-08-08 7.63 7.63 7.42 7.49 14.6M
2024-08-07 7.56 7.73 7.46 7.63 16.9M
2024-08-06 7.62 7.76 7.47 7.56 19.6M
2024-08-05 7.90 7.96 7.50 7.51 23.3M
2024-08-02 7.99 8.14 7.89 7.89 19.9M
2024-08-01 8.10 8.20 7.92 8.00 24.5M
2024-07-31 7.70 8.04 7.59 8.02 25.2M
2024-07-30 7.60 7.72 7.48 7.67 18.7M
2024-07-29 7.41 7.62 7.34 7.57 18.1M
2024-07-26 7.33 7.51 7.32 7.45 15.8M
2024-07-25 7.39 7.44 7.22 7.33 17.6M
2024-07-24 7.63 7.65 7.34 7.38 25.2M
2024-07-23 7.86 7.98 7.59 7.59 27.5M
2024-07-22 7.56 7.92 7.54 7.89 40.4M
2024-07-19 7.99 8.24 7.91 8.10 23.4M
2024-07-18 8.00 8.09 7.75 8.04 26.5M
2024-07-17 8.30 8.30 8.00 8.01 24.0M
2024-07-16 8.36 8.44 8.22 8.29 19.9M
2024-07-15 8.62 8.68 8.38 8.40 23.5M
2024-07-12 8.78 8.92 8.55 8.62 31.1M
2024-07-11 8.72 8.91 8.61 8.84 40.2M
2024-07-10 8.68 8.78 8.56 8.58 34.2M
2024-07-09 8.50 8.81 8.33 8.74 63.7M
2024-07-08 9.17 9.18 8.86 8.94 35.3M
2024-07-05 8.95 9.17 8.71 9.14 36.7M
2024-07-04 8.98 9.10 8.83 8.90 35.2M
2024-07-03 9.18 9.22 8.92 8.94 33.7M
2024-07-02 9.26 9.59 9.18 9.26 45.7M
2024-07-01 9.18 9.32 8.91 9.16 30.8M
2024-06-28 9.16 9.34 9.13 9.18 38.7M
2024-06-27 9.69 9.70 9.00 9.17 61.1M
2024-06-26 9.82 9.88 9.55 9.78 43.6M
2024-06-25 9.79 10.12 9.69 9.95 50.8M
2024-06-24 9.87 10.08 9.71 9.88 55.9M
2024-06-21 10.30 10.34 9.90 9.92 47.7M
2024-06-20 10.95 11.04 10.30 10.31 64.9M
2024-06-19 11.19 11.50 10.77 10.86 95.6M
2024-06-18 10.30 11.28 10.18 11.06 116.1M
2024-06-17 10.17 10.63 10.17 10.25 56.2M
2024-06-14 10.58 10.68 10.08 10.33 66.9M
2024-06-13 11.20 11.46 10.40 10.49 115.3M
2024-06-12 10.32 11.38 10.26 11.16 107.3M
2024-06-11 10.05 10.67 10.01 10.40 75.3M
2024-06-07 9.82 10.03 9.57 10.00 68.5M
2024-06-06 10.00 10.27 9.43 9.58 73.0M
2024-06-05 10.35 10.39 9.83 10.03 69.7M
2024-06-04 10.20 10.60 10.09 10.45 75.8M
2024-06-03 10.75 10.82 10.04 10.21 86.8M
2024-05-31 11.79 11.86 10.65 10.95 116.1M
2024-05-30 12.00 12.64 11.65 11.78 123.6M
2024-05-29 12.00 12.76 12.00 12.29 129.2M
2024-05-28 13.12 13.69 11.88 11.99 182.4M
2024-05-27 11.50 13.13 11.44 13.13 164.4M
2024-05-24 11.91 12.43 11.76 11.94 107.1M
2024-05-23 12.00 12.44 11.50 11.88 97.9M
2024-05-22 12.81 13.28 12.23 12.57 142.5M
2024-05-21 12.40 13.00 12.20 12.78 170.8M
2024-05-20 12.00 12.58 11.61 11.82 142.8M
2024-05-17 10.82 11.74 10.71 11.57 149.6M
2024-05-16 11.01 11.13 10.66 10.67 116.2M
2024-05-15 11.16 11.87 10.60 11.84 142.1M
2024-05-14 11.80 12.88 11.16 11.16 132.3M
2024-05-13 12.99 12.99 12.18 12.40 113.6M
2024-05-10 13.48 13.76 11.90 12.19 176.2M
2024-05-09 11.78 12.89 11.72 12.89 114.5M
2024-05-08 11.72 11.72 11.72 11.72 9.7M
2024-05-07 10.65 10.65 10.65 10.65 11.7M
2024-05-06 9.68 9.68 8.98 9.68 110.8M
2024-04-30 8.66 8.80 8.50 8.80 27.6M
2024-04-29 7.44 8.06 7.44 8.00 64.3M
2024-04-26 7.09 7.58 7.00 7.43 57.9M
2024-04-25 7.52 7.65 7.02 7.10 57.2M
2024-04-24 7.39 7.81 6.94 7.61 67.5M
2024-04-23 7.20 7.85 7.10 7.23 66.8M
2024-04-22 7.72 8.36 7.37 7.55 70.8M
2024-04-19 7.50 8.17 7.22 7.96 101.2M
2024-04-18 6.64 7.48 6.52 7.48 71.9M
2024-04-17 6.20 6.88 6.08 6.80 65.8M
2024-04-16 6.01 6.98 6.01 6.47 73.8M
2024-04-15 7.38 7.72 6.65 6.65 103.7M
2024-04-12 6.78 7.02 6.22 7.02 62.5M
2024-04-11 6.09 6.38 6.09 6.38 20.4M
2024-04-10 6.10 6.10 5.74 5.80 35.6M
2024-04-09 5.43 6.00 5.43 6.00 17.6M
2024-04-08 5.64 5.67 5.43 5.45 8.5M
2024-04-03 5.74 5.75 5.60 5.68 9.0M
2024-04-02 5.57 5.75 5.55 5.71 14.4M
2024-04-01 5.34 5.60 5.32 5.57 10.6M
2024-03-29 5.25 5.34 5.23 5.31 5.5M
2024-03-28 5.07 5.30 5.06 5.23 7.0M
2024-03-27 5.33 5.34 5.08 5.08 7.0M
2024-03-26 5.25 5.36 5.18 5.33 7.9M
2024-03-25 5.37 5.44 5.25 5.25 7.4M
2024-03-22 5.57 5.58 5.41 5.42 9.5M
2024-03-21 5.62 5.65 5.47 5.58 9.8M
2024-03-20 5.56 5.63 5.53 5.60 9.0M
2024-03-19 5.50 5.70 5.48 5.56 16.4M
2024-03-18 5.40 5.53 5.40 5.51 12.8M
2024-03-15 5.18 5.33 5.15 5.32 8.3M
2024-03-14 5.29 5.33 5.12 5.20 7.9M
2024-03-13 5.32 5.33 5.22 5.28 7.1M
2024-03-12 5.38 5.42 5.20 5.28 11.3M
2024-03-11 5.08 5.28 5.06 5.28 15.4M
2024-03-08 5.08 5.14 5.02 5.05 5.8M
2024-03-07 5.08 5.18 5.06 5.09 9.7M
2024-03-06 5.02 5.13 4.98 5.08 8.7M
2024-03-05 5.13 5.15 5.02 5.04 8.0M
2024-03-04 5.19 5.25 5.04 5.14 9.4M
2024-03-01 5.16 5.21 5.06 5.18 11.1M
2024-02-29 4.84 5.10 4.81 5.10 13.4M
2024-02-28 5.33 5.52 4.89 4.89 22.1M
2024-02-27 5.17 5.31 5.12 5.31 15.2M
2024-02-26 5.22 5.41 5.08 5.16 25.7M
2024-02-23 4.74 5.20 4.74 5.20 21.4M
2024-02-22 4.60 4.77 4.60 4.73 8.4M
2024-02-21 4.50 4.85 4.44 4.65 13.5M
2024-02-20 4.45 4.56 4.29 4.53 13.0M
2024-02-19 4.20 4.49 4.20 4.42 16.3M
2024-02-08 3.73 4.17 3.68 4.16 20.3M
2024-02-07 4.03 4.04 3.68 3.79 26.9M
2024-02-06 3.93 4.20 3.87 3.94 27.8M
2024-02-05 4.78 4.80 4.30 4.30 12.7M
2024-02-02 5.15 5.22 4.64 4.78 13.3M
2024-02-01 5.25 5.34 5.06 5.16 9.9M
2024-01-31 5.37 5.55 5.19 5.25 16.0M
2024-01-30 6.08 6.08 5.69 5.70 8.5M
2024-01-29 6.42 6.45 6.07 6.07 6.3M
2024-01-26 6.40 6.52 6.31 6.42 5.6M
2024-01-25 6.20 6.36 6.13 6.36 6.0M
2024-01-24 6.16 6.31 5.97 6.20 6.2M
2024-01-23 6.33 6.37 5.98 6.15 8.9M
2024-01-22 6.86 6.90 6.24 6.33 9.3M
2024-01-19 6.98 7.08 6.86 6.86 4.5M
2024-01-18 7.06 7.09 6.80 6.97 7.2M
2024-01-17 7.30 7.31 7.10 7.10 3.8M
2024-01-16 7.28 7.38 7.17 7.29 5.0M
2024-01-15 7.30 7.34 7.20 7.28 5.0M
2024-01-12 7.34 7.47 7.29 7.33 6.1M
2024-01-11 7.18 7.38 7.11 7.33 6.7M
2024-01-10 7.15 7.22 7.00 7.14 5.0M
2024-01-09 7.10 7.28 7.08 7.14 5.3M
2024-01-08 7.23 7.33 7.12 7.12 6.5M
2024-01-05 7.39 7.65 7.21 7.27 11.5M
2024-01-04 7.41 7.51 7.41 7.42 6.1M
2024-01-03 7.40 7.48 7.35 7.46 8.5M
2024-01-02 7.41 7.78 7.35 7.43 12.7M