百川畅银（300614）历史行情

以下为百川畅银近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	10.480	10.380	10.680	10.220	-0.010	-0.096%	241.71万	0.25亿	1.507%
2026-10-07	10.590	10.390	10.790	10.350	-0.140	-1.330%	182.51万	0.19亿	1.138%
2026-10-06	10.590	10.390	10.790	10.350	-0.140	-1.330%	182.51万	0.19亿	1.138%
2026-10-05	10.590	10.390	10.790	10.350	-0.140	-1.330%	182.51万	0.19亿	1.138%
2026-10-02	10.590	10.390	10.790	10.350	-0.140	-1.330%	182.51万	0.19亿	1.138%
2026-10-01	10.590	10.390	10.790	10.350	-0.140	-1.330%	182.51万	0.19亿	1.138%
2026-09-30	10.590	10.390	10.790	10.350	-0.140	-1.330%	1.83万	0.00亿	0.000%
2026-09-29	10.350	10.530	10.660	10.150	0.230	2.233%	2.62万	0.00亿	0.000%
2026-09-28	10.330	10.300	10.400	10.110	-0.010	-0.097%	2.63万	0.00亿	0.000%
2026-09-27	10.350	10.310	10.440	10.200	-0.090	-0.865%	296.00万	0.31亿	1.845%
2026-09-24	10.350	10.310	10.440	10.200	-0.090	-0.865%	2.96万	0.00亿	0.000%
2026-09-23	10.420	10.400	10.490	10.220	-0.020	-0.192%	2.25万	0.00亿	0.000%
2026-09-22	10.340	10.420	10.520	10.150	0.210	2.057%	2.53万	0.00亿	0.000%
2026-09-21	10.200	10.210	10.300	9.980	0.270	2.716%	2.90万	0.00亿	0.000%
2026-09-18	10.170	9.940	10.250	9.900	-0.120	-1.193%	3.14万	0.00亿	0.000%
2026-09-17	10.050	10.060	10.080	9.720	-0.070	-0.691%	2.97万	0.00亿	0.000%
2026-09-16	9.810	10.130	10.150	9.690	0.280	2.843%	3.23万	0.00亿	0.000%
2026-09-15	10.330	9.850	10.510	9.810	-0.570	-5.470%	3.84万	0.00亿	0.000%
2026-09-14	10.090	10.420	10.580	10.070	0.190	1.857%	3.54万	0.00亿	0.000%
2026-09-11	10.660	10.230	10.660	10.010	-0.390	-3.672%	3.77万	0.00亿	0.000%
2026-09-10	10.630	10.620	10.870	10.550	-0.080	-0.748%	2.98万	0.00亿	0.000%
2026-09-09	10.920	10.700	10.950	10.650	-0.220	-2.015%	1.94万	0.00亿	0.000%
2026-09-08	10.650	10.920	10.950	10.650	0.170	1.581%	1.77万	0.00亿	0.000%
2026-09-07	10.780	10.750	10.850	10.650	-0.010	-0.093%	2.11万	0.00亿	0.000%
2026-09-04	10.780	10.760	10.950	10.650	0.040	0.373%	2.23万	0.00亿	0.000%
2026-09-03	11.030	10.720	11.140	10.650	-0.240	-2.190%	2.05万	0.00亿	0.000%
2026-09-02	11.000	10.960	11.030	10.800	-0.150	-1.350%	1.67万	0.00亿	0.000%
2026-09-01	11.010	11.110	11.140	10.940	0.100	0.908%	2.33万	0.00亿	0.000%
2026-08-31	10.750	11.010	11.070	10.630	0.260	2.419%	2.62万	0.00亿	0.000%
2026-08-28	10.770	10.750	10.890	10.700	-0.030	-0.278%	1.84万	0.00亿	0.000%
2026-08-27	10.830	10.780	10.900	10.700	-0.090	-0.828%	1.96万	0.00亿	0.000%
2026-08-26	10.930	10.870	10.950	10.680	0.010	0.092%	2.29万	0.00亿	0.000%
2026-08-25	10.430	10.860	10.920	10.400	0.280	2.647%	2.39万	0.00亿	0.000%
2026-08-24	10.930	10.580	10.950	10.400	-0.170	-1.581%	2.14万	0.00亿	0.000%
2026-08-21	10.670	10.750	10.830	10.440	0.040	0.373%	1.89万	0.00亿	0.000%
2026-08-20	10.610	10.710	10.790	10.470	0.260	2.488%	2.18万	0.00亿	0.000%
2026-08-19	10.720	10.450	10.850	10.200	-0.310	-2.881%	3.68万	0.00亿	0.000%
2026-08-18	10.800	10.760	10.800	10.630	-0.040	-0.370%	1.99万	0.00亿	0.000%
2026-08-17	10.520	10.800	10.820	10.380	0.250	2.370%	2.79万	0.00亿	0.000%
2026-08-14	10.590	10.550	10.640	10.390	0.010	0.095%	2.60万	0.00亿	0.000%
2026-08-13	10.700	10.540	10.750	10.540	-0.160	-1.495%	2.19万	0.00亿	0.000%
2026-08-12	10.690	10.700	10.750	10.550	0.060	0.564%	1.83万	0.00亿	0.000%
2026-08-11	10.690	10.640	10.860	10.450	-0.070	-0.654%	2.13万	0.00亿	0.000%
2026-08-10	10.410	10.710	10.740	10.320	0.250	2.390%	2.80万	0.00亿	0.000%
2026-08-07	10.470	10.460	10.550	10.250	-0.010	-0.096%	2.51万	0.00亿	0.000%
2026-08-06	10.530	10.470	10.580	10.280	0.130	1.257%	3.07万	0.00亿	0.000%
2026-08-05	10.430	10.340	10.600	10.200	0.010	0.097%	3.06万	0.00亿	0.000%
2026-08-04	10.010	10.330	10.550	9.940	0.350	3.507%	3.93万	0.00亿	0.000%
2026-08-03	9.650	9.980	10.050	9.530	0.480	5.053%	3.30万	0.00亿	0.000%
2026-07-31	9.180	9.500	9.660	9.180	0.330	3.599%	2.75万	0.00亿	0.000%
2026-07-30	9.410	9.170	9.570	9.050	-0.180	-1.925%	3.29万	0.00亿	0.000%
2026-07-29	9.060	9.350	9.400	9.030	0.290	3.201%	3.16万	0.00亿	0.000%
2026-07-28	8.990	9.060	9.350	8.820	0.040	0.443%	2.95万	0.00亿	0.000%
2026-07-27	8.740	9.020	9.100	8.520	0.200	2.268%	2.80万	0.00亿	0.000%
2026-07-24	8.940	8.820	8.980	8.570	-0.250	-2.756%	2.81万	0.00亿	0.000%
2026-07-23	8.520	9.070	9.090	8.490	0.520	6.082%	4.08万	0.00亿	0.000%
2026-07-22	8.880	8.550	8.960	8.450	-0.220	-2.509%	3.55万	0.00亿	0.000%
2026-07-21	8.910	8.770	9.110	8.050	-0.170	-1.902%	6.56万	0.00亿	0.000%
2026-07-20	9.210	8.940	9.680	8.780	-0.190	-2.081%	3.91万	0.00亿	0.000%
2026-07-17	9.690	9.130	9.950	9.110	-0.570	-5.876%	3.42万	0.00亿	0.000%
2026-07-16	9.490	9.700	9.920	9.390	0.180	1.891%	3.01万	0.00亿	0.000%
2026-07-15	9.420	9.520	9.740	9.300	0.100	1.062%	2.82万	0.00亿	0.000%
2026-07-14	9.200	9.420	9.450	9.020	0.190	2.059%	3.38万	0.00亿	0.000%
2026-07-13	9.770	9.230	9.900	9.180	-0.530	-5.430%	3.26万	0.00亿	0.000%
2026-07-10	9.410	9.760	10.030	9.370	0.250	2.629%	3.46万	0.00亿	0.000%
2026-07-09	9.450	9.510	9.640	9.260	0.090	0.955%	3.10万	0.00亿	0.000%
2026-07-08	10.030	9.420	10.100	9.260	-0.090	-0.946%	3.64万	0.00亿	0.000%
2026-07-07	9.870	9.510	9.980	9.450	-0.400	-4.036%	3.03万	0.00亿	0.000%
2026-07-06	9.820	9.910	10.120	9.790	-0.050	-0.502%	2.57万	0.00亿	0.000%
2026-07-03	9.790	9.960	10.050	9.610	0.360	3.750%	4.18万	0.00亿	0.000%
2026-07-02	9.960	9.600	10.300	9.600	-0.350	-3.518%	3.94万	0.00亿	0.000%
2026-07-01	9.610	9.950	10.110	9.550	0.270	2.789%	4.63万	0.00亿	0.000%
2026-06-30	9.750	9.680	9.890	9.500	-0.060	-0.616%	3.55万	0.00亿	0.000%
2026-06-29	9.680	9.740	9.820	9.250	-0.030	-0.307%	4.03万	0.00亿	0.000%
2026-06-26	9.960	9.770	9.960	9.500	-0.240	-2.398%	3.98万	0.00亿	0.000%
2026-06-25	10.170	10.010	10.320	9.830	-0.340	-3.285%	3.42万	0.00亿	0.000%
2026-06-24	10.920	10.350	11.060	10.310	-0.640	-5.823%	3.71万	0.00亿	0.000%
2026-06-23	10.820	10.990	11.330	10.730	0.100	0.918%	4.84万	0.00亿	0.000%
2026-06-22	10.890	10.890	10.960	10.310	0.000	0.000%	3.65万	0.00亿	0.000%
2026-06-18	11.010	10.890	11.160	10.610	-0.110	-1.000%	3.51万	0.00亿	0.000%
2026-06-17	11.620	11.000	11.620	10.880	-0.670	-5.741%	5.25万	0.00亿	0.000%
2026-06-16	12.030	11.670	12.030	11.380	-0.440	-3.633%	4.87万	0.00亿	0.000%
2026-06-15	12.000	12.110	12.470	11.900	0.180	1.509%	5.62万	0.00亿	0.000%
2026-06-12	11.170	11.930	12.360	11.010	0.940	8.553%	7.50万	0.00亿	0.000%
2026-06-11	11.280	10.990	11.440	10.860	-0.340	-3.001%	3.54万	0.00亿	0.000%
2026-06-10	11.080	11.330	11.390	10.780	0.080	0.711%	3.51万	0.00亿	0.000%
2026-06-09	11.260	11.250	11.460	10.970	0.160	1.443%	3.16万	0.00亿	0.000%
2026-06-08	11.150	11.090	11.670	10.810	-0.590	-5.051%	3.52万	0.00亿	0.000%
2026-06-05	11.320	11.680	11.780	10.950	0.460	4.100%	3.67万	0.00亿	0.000%
2026-06-04	11.560	11.220	11.670	11.110	-0.410	-3.525%	3.59万	0.00亿	0.000%
2026-06-03	11.880	11.630	11.920	11.500	-0.250	-2.104%	2.81万	0.00亿	0.000%
2026-06-02	12.300	11.880	12.300	11.730	-0.420	-3.415%	3.24万	0.00亿	0.000%
2026-06-01	11.820	12.300	12.380	10.480	0.480	4.061%	3.45万	0.00亿	0.000%
2026-05-29	12.250	11.820	12.430	11.700	-0.430	-3.510%	3.19万	0.00亿	0.000%
2026-05-28	12.100	12.250	12.460	11.860	0.120	0.989%	3.53万	0.00亿	0.000%
2026-05-27	12.380	12.130	12.620	11.860	-0.280	-2.256%	4.54万	0.00亿	0.000%
2026-05-26	12.670	12.410	12.770	12.320	-0.340	-2.667%	3.09万	0.00亿	0.000%
2026-05-25	13.100	12.750	13.450	12.660	-0.390	-2.968%	3.45万	0.00亿	0.000%
2026-05-22	12.690	13.140	13.220	12.540	0.560	4.452%	3.93万	0.00亿	0.000%
2026-05-21	13.160	12.580	13.390	12.520	-0.600	-4.552%	3.11万	0.00亿	0.000%
2026-05-20	13.370	13.180	13.390	13.030	-0.250	-1.862%	2.85万	0.00亿	0.000%
2026-05-19	13.690	13.430	13.710	13.200	-0.220	-1.612%	2.48万	0.00亿	0.000%
2026-05-18	13.330	13.650	13.690	13.190	0.390	2.941%	3.27万	0.00亿	0.000%
2026-05-15	13.650	13.260	13.660	13.150	-0.160	-1.192%	3.93万	0.00亿	0.000%
2026-05-14	13.710	13.420	13.800	13.410	-0.280	-2.044%	3.18万	0.00亿	0.000%
2026-05-13	13.640	13.700	13.860	13.580	0.060	0.440%	2.51万	0.00亿	0.000%
2026-05-12	13.910	13.640	13.980	13.580	-0.300	-2.152%	2.92万	0.00亿	0.000%
2026-05-11	14.110	13.940	14.120	13.650	0.020	0.144%	3.69万	0.00亿	0.000%
2026-05-08	13.930	13.920	14.130	13.880	-0.010	-0.072%	3.06万	0.00亿	0.000%
2026-05-07	14.010	13.930	14.240	13.880	-0.010	-0.072%	3.39万	0.00亿	0.000%
2026-05-06	14.050	13.940	14.230	13.840	0.100	0.723%	4.29万	0.00亿	0.000%
2026-04-30	13.800	13.840	14.000	13.740	0.160	1.170%	2.94万	0.00亿	0.000%
2026-04-29	13.380	13.680	13.840	13.110	-0.030	-0.219%	4.43万	0.00亿	0.000%
2026-04-28	13.540	13.710	13.760	13.320	0.170	1.256%	4.33万	0.00亿	0.000%
2026-04-27	13.350	13.540	13.560	12.870	0.190	1.423%	4.77万	0.00亿	0.000%
2026-04-24	13.710	13.350	13.830	13.150	-0.210	-1.549%	5.97万	0.00亿	0.000%
2026-04-23	13.150	13.560	13.620	13.020	0.490	3.749%	6.43万	0.00亿	0.000%
2026-04-22	13.050	13.070	13.190	12.830	0.030	0.230%	2.52万	0.00亿	0.000%
2026-04-21	13.130	13.040	13.230	12.920	-0.050	-0.382%	2.89万	0.00亿	0.000%
2026-04-20	13.050	13.090	13.180	12.940	0.010	0.076%	2.29万	0.00亿	0.000%
2026-04-17	13.420	13.080	13.420	12.930	-0.130	-0.984%	3.29万	0.00亿	0.000%
2026-04-16	12.950	13.210	13.330	12.750	0.280	2.166%	2.97万	0.00亿	0.000%
2026-04-15	13.180	12.930	13.280	12.880	-0.230	-1.748%	2.31万	0.00亿	0.000%
2026-04-14	13.150	13.160	13.550	13.020	0.140	1.075%	3.32万	0.00亿	0.000%
2026-04-13	13.100	13.020	13.180	12.510	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-10	13.070	13.130	13.380	13.070	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-09	13.360	13.000	13.390	12.930	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-08	13.100	13.390	13.450	12.920	0.000	0.000%	4.10万	0.00亿	0.000%
2026-04-07	12.440	12.700	12.840	12.350	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-03	12.890	12.420	13.170	12.330	0.000	0.000%	3.88万	0.00亿	0.000%
2026-04-02	13.280	12.900	13.460	12.750	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-01	13.580	13.280	13.580	13.130	0.000	0.000%	3.53万	0.00亿	0.000%