百川畅银(300614)股票行情 百川畅银股票行情 300614股票行情_爱股网
百川畅银(300614)股票行情
百川畅银(300614)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 14.52 | 14.55 | 0.10 | 0.69% | 14.43 | 14.62 | 17705 | 2575.77 | 1.10% | 0.00 |
| 2025-10-27 | 14.63 | 14.45 | 0.10 | 0.70% | 14.30 | 14.70 | 22516 | 3265.85 | 1.40% | 0.00 |
| 2025-10-24 | 14.61 | 14.35 | -0.27 | -1.85% | 14.30 | 14.74 | 22980 | 3340.32 | 1.43% | 0.00 |
| 2025-10-23 | 14.56 | 14.62 | 0.06 | 0.41% | 14.41 | 14.70 | 21922 | 3197.35 | 1.37% | 0.00 |
| 2025-10-22 | 14.58 | 14.56 | 0.00 | 0.00% | 14.50 | 14.69 | 14898 | 2173.54 | 0.93% | 0.00 |
| 2025-10-21 | 14.30 | 14.56 | 0.26 | 1.82% | 14.24 | 14.63 | 18995 | 2755.04 | 1.18% | 0.00 |
| 2025-10-20 | 14.47 | 14.30 | 0.00 | 0.00% | 14.16 | 14.50 | 20661 | 2956.64 | 1.29% | 0.00 |
| 2025-10-17 | 14.50 | 14.30 | 0.12 | 0.85% | 14.02 | 14.60 | 25098 | 3588.46 | 1.56% | 0.00 |
| 2025-10-16 | 14.48 | 14.18 | -0.23 | -1.60% | 14.12 | 14.56 | 14877 | 2122.02 | 0.93% | 0.00 |
| 2025-10-15 | 14.69 | 14.41 | -0.30 | -2.04% | 14.34 | 14.69 | 21116 | 3051.93 | 1.32% | 0.00 |
| 2025-10-14 | 14.99 | 14.71 | -0.14 | -0.94% | 14.40 | 14.99 | 27895 | 4102.77 | 1.74% | 0.00 |
| 2025-10-13 | 14.13 | 14.85 | -0.02 | -0.13% | 13.88 | 14.85 | 35690 | 5176.67 | 2.22% | 0.00 |
| 2025-10-10 | 15.46 | 14.87 | -0.43 | -2.81% | 14.87 | 15.46 | 28499 | 4303.34 | 1.78% | 0.00 |
| 2025-10-09 | 16.03 | 15.30 | -0.41 | -2.61% | 15.26 | 16.03 | 42989 | 6668.56 | 2.68% | 0.00 |
| 2025-09-30 | 15.81 | 15.71 | -0.10 | -0.63% | 15.61 | 15.87 | 23665 | 3717.67 | 1.48% | 0.00 |
| 2025-09-29 | 15.78 | 15.81 | -0.05 | -0.32% | 15.42 | 16.12 | 44951 | 7089.39 | 2.80% | 0.00 |
| 2025-09-26 | 15.70 | 15.86 | 0.14 | 0.89% | 15.51 | 16.00 | 38610 | 6105.40 | 2.41% | 0.00 |
| 2025-09-25 | 16.35 | 15.72 | -0.53 | -3.26% | 15.48 | 16.51 | 79032 | 12602.43 | 4.93% | 0.00 |
| 2025-09-24 | 15.69 | 16.25 | 0.55 | 3.50% | 15.47 | 16.26 | 54944 | 8765.23 | 3.42% | 0.00 |
| 2025-09-23 | 15.81 | 15.70 | 0.00 | 0.00% | 15.31 | 15.81 | 47676 | 7424.95 | 2.97% | 0.00 |
| 2025-09-22 | 15.74 | 15.70 | 0.00 | 0.00% | 15.50 | 15.77 | 19805 | 3094.80 | 1.23% | 0.00 |
| 2025-09-19 | 15.64 | 15.70 | 0.12 | 0.77% | 15.45 | 15.83 | 25218 | 3932.87 | 1.57% | 0.00 |
| 2025-09-18 | 15.91 | 15.58 | -0.33 | -2.07% | 15.41 | 15.91 | 42330 | 6612.79 | 2.64% | 0.00 |
| 2025-09-17 | 15.90 | 15.91 | -0.05 | -0.31% | 15.80 | 16.17 | 33168 | 5301.81 | 2.07% | 0.00 |
| 2025-09-16 | 15.88 | 15.96 | 0.31 | 1.98% | 15.51 | 16.20 | 46249 | 7357.16 | 2.88% | 0.00 |
| 2025-09-15 | 15.61 | 15.65 | 0.21 | 1.36% | 15.30 | 15.77 | 31188 | 4831.30 | 1.94% | 0.00 |
| 2025-09-12 | 15.80 | 15.44 | -0.25 | -1.59% | 15.17 | 15.83 | 54359 | 8375.74 | 3.39% | 0.00 |
| 2025-09-11 | 15.61 | 15.69 | -0.02 | -0.13% | 15.60 | 15.88 | 38067 | 5989.97 | 2.37% | 0.00 |
| 2025-09-10 | 15.72 | 15.71 | -0.01 | -0.06% | 15.57 | 15.86 | 29570 | 4644.66 | 1.84% | 0.00 |
| 2025-09-09 | 15.52 | 15.72 | 0.15 | 0.96% | 15.47 | 15.92 | 45372 | 7119.47 | 2.83% | 0.00 |
| 2025-09-08 | 15.24 | 15.57 | 0.54 | 3.59% | 14.81 | 16.02 | 62299 | 9673.54 | 3.88% | 0.00 |
| 2025-09-05 | 14.26 | 15.03 | 0.83 | 5.85% | 14.11 | 15.08 | 35909 | 5244.18 | 2.24% | 0.00 |
| 2025-09-04 | 14.02 | 14.20 | 0.24 | 1.72% | 13.85 | 14.39 | 34222 | 4870.43 | 2.13% | 0.00 |
| 2025-09-03 | 14.43 | 13.96 | -0.43 | -2.99% | 13.96 | 14.65 | 42570 | 6065.53 | 2.65% | 0.00 |
| 2025-09-02 | 14.65 | 14.39 | -0.17 | -1.17% | 14.04 | 14.68 | 52410 | 7456.99 | 3.27% | 0.00 |
| 2025-09-01 | 14.72 | 14.56 | -0.12 | -0.82% | 14.56 | 14.94 | 19448 | 2863.72 | 1.21% | 0.00 |
| 2025-08-29 | 14.89 | 14.68 | -0.43 | -2.85% | 14.64 | 15.14 | 27640 | 4088.62 | 1.72% | 0.00 |
| 2025-08-28 | 15.06 | 15.11 | 0.01 | 0.07% | 14.50 | 15.43 | 49238 | 7358.41 | 3.07% | 1.00 |
| 2025-08-27 | 15.50 | 15.10 | -0.49 | -3.14% | 15.08 | 15.90 | 50708 | 7839.61 | 3.16% | 0.00 |
| 2025-08-26 | 16.66 | 15.59 | -0.21 | -1.33% | 15.11 | 16.66 | 66549 | 10384.72 | 4.15% | 0.00 |
| 2025-08-25 | 15.87 | 15.80 | 0.04 | 0.25% | 15.59 | 15.90 | 32353 | 5076.40 | 2.02% | 33.00 |
| 2025-08-22 | 15.57 | 15.76 | 0.15 | 0.96% | 15.52 | 16.10 | 34341 | 5433.78 | 2.14% | 0.00 |
| 2025-08-21 | 15.50 | 15.61 | 0.05 | 0.32% | 15.48 | 15.83 | 25132 | 3931.52 | 1.57% | 0.00 |
| 2025-08-20 | 15.48 | 15.56 | 0.09 | 0.58% | 15.30 | 15.56 | 19134 | 2953.29 | 1.19% | 0.00 |
| 2025-08-19 | 15.05 | 15.47 | 0.33 | 2.18% | 14.94 | 15.51 | 34391 | 5243.61 | 2.14% | 0.00 |
| 2025-08-18 | 15.14 | 15.14 | -0.01 | -0.07% | 15.08 | 15.40 | 28696 | 4366.50 | 1.79% | 0.00 |
| 2025-08-15 | 15.00 | 15.15 | 0.06 | 0.40% | 14.96 | 15.25 | 34732 | 5234.01 | 2.16% | 0.00 |
| 2025-08-14 | 15.15 | 15.09 | -0.01 | -0.07% | 15.00 | 15.26 | 35148 | 5300.81 | 2.19% | 0.00 |
| 2025-08-13 | 15.60 | 15.10 | -0.45 | -2.89% | 15.09 | 15.62 | 39228 | 5984.04 | 2.45% | 9.00 |
| 2025-08-12 | 15.59 | 15.55 | -0.09 | -0.58% | 15.48 | 15.83 | 34497 | 5380.61 | 2.15% | 0.00 |
| 2025-08-11 | 15.14 | 15.64 | 0.72 | 4.83% | 14.88 | 15.86 | 64407 | 10031.01 | 4.01% | 0.00 |
| 2025-08-08 | 14.90 | 14.92 | 0.11 | 0.74% | 14.61 | 14.98 | 19049 | 2824.45 | 1.19% | 0.00 |
| 2025-08-07 | 14.85 | 14.81 | -0.05 | -0.34% | 14.78 | 15.00 | 20661 | 3069.12 | 1.29% | 0.00 |
| 2025-08-06 | 14.98 | 14.86 | -0.05 | -0.34% | 14.70 | 14.98 | 23499 | 3486.61 | 1.46% | 0.00 |
| 2025-08-05 | 14.99 | 14.91 | -0.14 | -0.93% | 14.83 | 15.23 | 23336 | 3481.36 | 1.45% | 0.00 |
| 2025-08-04 | 14.98 | 15.05 | 0.08 | 0.53% | 14.81 | 15.05 | 16633 | 2490.36 | 1.04% | 0.00 |
| 2025-08-01 | 14.60 | 14.97 | 0.34 | 2.32% | 14.56 | 15.02 | 41765 | 6192.03 | 2.60% | 0.00 |
| 2025-07-31 | 15.58 | 14.63 | -0.87 | -5.61% | 14.50 | 15.58 | 53057 | 7935.83 | 3.31% | 0.00 |
| 2025-07-30 | 15.19 | 15.50 | 0.32 | 2.11% | 15.09 | 15.54 | 45127 | 6913.38 | 2.81% | 8.00 |
| 2025-07-29 | 15.01 | 15.18 | 0.17 | 1.13% | 14.93 | 15.41 | 40061 | 6058.68 | 2.50% | 0.00 |
| 2025-07-28 | 15.18 | 15.01 | 0.00 | 0.00% | 14.95 | 15.18 | 18575 | 2792.05 | 1.16% | 0.00 |
| 2025-07-25 | 15.09 | 15.01 | -0.09 | -0.60% | 14.99 | 15.30 | 21402 | 3226.93 | 1.33% | 0.00 |
| 2025-07-24 | 15.01 | 15.10 | 0.08 | 0.53% | 14.85 | 15.20 | 35421 | 5321.83 | 2.21% | 0.00 |
| 2025-07-23 | 15.17 | 15.02 | -0.15 | -0.99% | 14.90 | 15.30 | 47388 | 7143.99 | 2.95% | 0.00 |
| 2025-07-22 | 15.05 | 15.17 | 0.15 | 1.00% | 14.94 | 15.35 | 50828 | 7676.09 | 3.17% | 0.00 |
| 2025-07-21 | 15.45 | 15.02 | -0.38 | -2.47% | 15.01 | 15.50 | 69495 | 10562.37 | 4.33% | 0.00 |
| 2025-07-18 | 15.40 | 15.40 | -0.03 | -0.19% | 15.13 | 15.65 | 66244 | 10183.94 | 4.13% | 0.00 |
| 2025-07-17 | 14.98 | 15.43 | 0.50 | 3.35% | 14.75 | 15.43 | 73953 | 11232.28 | 4.61% | 0.00 |
| 2025-07-16 | 14.45 | 14.93 | 0.49 | 3.39% | 14.30 | 15.24 | 80568 | 11994.02 | 5.02% | 0.00 |
| 2025-07-15 | 14.69 | 14.44 | -0.01 | -0.07% | 13.97 | 14.73 | 73014 | 10422.34 | 4.55% | 0.00 |
| 2025-07-14 | 14.16 | 14.45 | 0.28 | 1.98% | 14.09 | 14.60 | 41353 | 5938.32 | 2.58% | 0.00 |
| 2025-07-11 | 14.11 | 14.17 | 0.11 | 0.78% | 13.96 | 14.41 | 46723 | 6598.29 | 2.91% | 0.00 |
| 2025-07-10 | 13.89 | 14.06 | 0.16 | 1.15% | 13.78 | 14.09 | 26048 | 3637.23 | 1.62% | 0.00 |
| 2025-07-09 | 13.89 | 13.90 | 0.01 | 0.07% | 13.82 | 14.17 | 37072 | 5179.07 | 2.31% | 0.00 |
| 2025-07-08 | 13.63 | 13.89 | 0.25 | 1.83% | 13.45 | 13.95 | 33162 | 4568.42 | 2.07% | 0.00 |
| 2025-07-07 | 13.20 | 13.64 | 0.44 | 3.33% | 13.09 | 13.64 | 34143 | 4566.82 | 2.13% | 0.00 |
| 2025-07-04 | 13.22 | 13.20 | 0.01 | 0.08% | 13.04 | 13.26 | 36618 | 4814.83 | 2.28% | 0.00 |
| 2025-07-03 | 13.22 | 13.19 | -0.03 | -0.23% | 12.95 | 13.28 | 31322 | 4102.52 | 1.95% | 8.00 |
| 2025-07-02 | 13.50 | 13.22 | -0.16 | -1.20% | 13.08 | 13.50 | 29170 | 3862.07 | 1.82% | 0.00 |
| 2025-07-01 | 13.33 | 13.38 | 0.07 | 0.53% | 13.23 | 13.50 | 35132 | 4692.69 | 2.19% | 0.00 |
深证大盘股票行情在线 K线走势图
百川畅银(300614)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
