百大集团（600865）历史行情

以下为百大集团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
2026-10-09	10.580	11.510	11.510	10.280	1.050	10.038%	40.82万	0.00亿	0.000%
2026-10-08	10.360	10.460	10.750	10.330	0.030	0.288%	13.21万	0.00亿	0.000%
2026-10-07	10.570	10.430	10.570	10.300	0.000	0.000%	1,286.31万	1.34亿	3.419%
2026-10-06	10.570	10.430	10.570	10.300	0.000	0.000%	1,286.31万	1.34亿	3.419%
2026-10-05	10.570	10.430	10.570	10.300	0.000	0.000%	1,286.31万	1.34亿	3.419%
2026-10-02	10.570	10.430	10.570	10.300	0.000	0.000%	1,286.31万	1.34亿	3.419%
2026-10-01	10.570	10.430	10.570	10.300	0.000	0.000%	1,286.31万	1.34亿	3.419%
2026-09-30	10.570	10.430	10.570	10.300	0.000	0.000%	12.86万	0.00亿	0.000%
2026-09-29	10.550	10.430	10.680	10.380	-0.160	-1.511%	14.97万	0.00亿	0.000%
2026-09-28	10.900	10.590	10.990	10.490	-0.310	-2.844%	17.10万	0.00亿	0.000%
2026-09-27	11.090	10.900	11.290	10.820	-0.180	-1.625%	2,589.30万	2.84亿	6.882%
2026-09-24	11.090	10.900	11.290	10.820	-0.180	-1.625%	25.89万	0.00亿	0.000%
2026-09-23	11.480	11.080	11.770	11.010	-0.470	-4.069%	36.58万	0.00亿	0.000%
2026-09-22	11.360	11.550	11.780	11.050	0.110	0.962%	51.35万	0.00亿	0.000%
2026-09-21	10.910	11.440	11.550	10.690	0.580	5.341%	53.72万	0.00亿	0.000%
2026-09-18	10.270	10.860	11.250	10.210	0.420	4.023%	58.28万	0.00亿	0.000%
2026-09-17	10.270	10.440	10.740	9.920	0.150	1.458%	52.06万	0.00亿	0.000%
2026-09-16	10.210	10.290	10.540	10.110	-0.940	-8.370%	55.41万	0.00亿	0.000%
2026-09-15	11.910	11.230	12.000	11.230	-1.250	-10.016%	35.97万	0.00亿	0.000%
2026-09-14	11.870	12.480	13.810	11.870	-0.710	-5.383%	75.38万	0.00亿	0.000%
2026-09-11	14.510	13.190	15.360	13.190	-1.460	-9.966%	64.69万	0.00亿	0.000%
2026-09-10	16.440	14.650	16.440	14.440	-0.460	-3.044%	95.70万	0.00亿	0.000%
2026-09-09	14.100	15.110	15.110	13.820	1.370	9.971%	70.69万	0.00亿	0.000%
2026-09-08	13.740	13.740	13.740	13.740	1.250	10.008%	4.28万	0.00亿	0.000%
2026-09-07	12.470	12.490	12.490	12.470	1.140	10.044%	17.62万	0.00亿	0.000%
2026-09-04	10.060	11.350	11.350	9.810	1.030	9.981%	57.58万	0.00亿	0.000%
2026-09-03	9.380	10.320	10.320	9.310	0.940	10.021%	24.53万	0.00亿	0.000%
2026-09-02	9.610	9.380	9.720	9.230	-0.330	-3.399%	16.27万	0.00亿	0.000%
2026-09-01	9.190	9.710	9.950	9.140	0.590	6.469%	23.31万	0.00亿	0.000%
2026-08-31	9.300	9.120	9.700	9.090	-0.150	-1.618%	11.64万	0.00亿	0.000%
2026-08-28	8.880	9.270	9.340	8.880	0.360	4.040%	9.94万	0.00亿	0.000%
2026-08-27	8.860	8.910	8.960	8.780	0.060	0.678%	4.90万	0.00亿	0.000%
2026-08-26	8.800	8.850	8.930	8.760	0.060	0.683%	5.31万	0.00亿	0.000%
2026-08-25	8.440	8.790	8.820	8.440	0.280	3.290%	6.86万	0.00亿	0.000%
2026-08-24	8.500	8.510	8.600	8.410	-0.050	-0.584%	4.19万	0.00亿	0.000%
2026-08-21	8.700	8.560	8.700	8.440	-0.120	-1.382%	4.53万	0.00亿	0.000%
2026-08-20	8.610	8.680	8.720	8.510	0.080	0.930%	4.54万	0.00亿	0.000%
2026-08-19	8.860	8.600	8.940	8.560	-0.320	-3.587%	5.28万	0.00亿	0.000%
2026-08-18	8.830	8.920	9.030	8.770	0.070	0.791%	5.49万	0.00亿	0.000%
2026-08-17	8.740	8.850	8.870	8.620	0.030	0.340%	6.22万	0.00亿	0.000%
2026-08-14	9.000	8.820	9.020	8.710	-0.170	-1.891%	6.77万	0.00亿	0.000%
2026-08-13	9.100	8.990	9.200	8.960	-0.150	-1.641%	8.67万	0.00亿	0.000%
2026-08-12	8.920	9.140	9.200	8.830	0.220	2.466%	9.49万	0.00亿	0.000%
2026-08-11	9.030	8.920	9.060	8.880	-0.080	-0.889%	5.36万	0.00亿	0.000%
2026-08-10	8.800	9.000	9.000	8.750	0.240	2.740%	6.45万	0.00亿	0.000%
2026-08-07	8.710	8.760	8.820	8.530	-0.010	-0.114%	6.14万	0.00亿	0.000%
2026-08-06	8.790	8.770	8.840	8.640	-0.020	-0.228%	4.95万	0.00亿	0.000%
2026-08-05	8.750	8.790	8.890	8.680	0.040	0.457%	6.52万	0.00亿	0.000%
2026-08-04	8.710	8.750	8.850	8.670	0.060	0.690%	6.46万	0.00亿	0.000%
2026-08-03	8.600	8.690	8.720	8.540	0.080	0.929%	8.04万	0.00亿	0.000%
2026-07-31	8.200	8.610	8.640	8.200	0.080	0.938%	13.72万	0.00亿	0.000%
2026-07-30	8.450	8.530	9.070	8.450	-0.010	-0.117%	22.33万	0.00亿	0.000%
2026-07-29	8.160	8.540	8.750	8.160	0.380	4.657%	18.14万	0.00亿	0.000%
2026-07-28	7.910	8.160	8.250	7.880	0.220	2.771%	7.52万	0.00亿	0.000%
2026-07-27	7.670	7.940	7.980	7.640	0.260	3.385%	5.59万	0.00亿	0.000%
2026-07-24	7.820	7.680	7.920	7.660	-0.230	-2.908%	5.12万	0.00亿	0.000%
2026-07-23	7.720	7.910	7.940	7.650	0.160	2.065%	6.38万	0.00亿	0.000%
2026-07-22	7.800	7.750	7.890	7.660	-0.130	-1.650%	5.86万	0.00亿	0.000%
2026-07-21	8.020	7.880	8.020	7.610	-0.110	-1.377%	10.70万	0.00亿	0.000%
2026-07-20	8.120	7.990	8.370	7.930	-0.230	-2.798%	10.70万	0.00亿	0.000%
2026-07-17	8.480	8.220	8.870	8.130	-0.320	-3.747%	13.38万	0.00亿	0.000%
2026-07-16	8.460	8.540	8.620	8.280	0.120	1.425%	8.09万	0.00亿	0.000%
2026-07-15	8.240	8.420	8.580	8.170	0.040	0.477%	8.12万	0.00亿	0.000%
2026-07-14	8.250	8.380	8.410	8.120	0.180	2.195%	5.81万	0.00亿	0.000%
2026-07-13	8.420	8.200	8.520	8.170	-0.260	-3.073%	7.26万	0.00亿	0.000%
2026-07-10	8.180	8.460	8.630	8.100	0.280	3.423%	8.90万	0.00亿	0.000%
2026-07-09	8.300	8.180	8.390	8.060	-0.130	-1.564%	5.58万	0.00亿	0.000%
2026-07-08	8.230	8.310	8.340	8.160	0.070	0.850%	5.39万	0.00亿	0.000%
2026-07-07	8.500	8.240	8.500	8.230	-0.260	-3.059%	5.07万	0.00亿	0.000%
2026-07-06	8.600	8.500	8.670	8.410	-0.080	-0.932%	5.19万	0.00亿	0.000%
2026-07-03	8.490	8.580	8.630	8.400	0.100	1.179%	5.72万	0.00亿	0.000%
2026-07-02	8.410	8.480	8.700	8.380	0.030	0.355%	7.69万	0.00亿	0.000%
2026-07-01	8.200	8.450	8.500	8.150	0.260	3.175%	8.51万	0.00亿	0.000%
2026-06-30	8.240	8.190	8.390	8.100	-0.100	-1.206%	5.60万	0.00亿	0.000%
2026-06-29	8.230	8.290	8.390	8.000	0.020	0.242%	8.13万	0.00亿	0.000%
2026-06-26	8.520	8.270	8.520	8.250	-0.240	-2.820%	6.02万	0.00亿	0.000%
2026-06-25	8.670	8.510	8.740	8.450	-0.160	-1.845%	7.30万	0.00亿	0.000%
2026-06-24	9.020	8.670	9.070	8.600	-0.410	-4.515%	7.46万	0.00亿	0.000%
2026-06-23	9.000	9.080	9.280	8.980	0.030	0.331%	6.70万	0.00亿	0.000%
2026-06-22	9.010	9.050	9.070	8.700	0.020	0.221%	7.57万	0.00亿	0.000%
2026-06-18	9.120	9.030	9.160	8.880	-0.090	-0.987%	8.31万	0.00亿	0.000%
2026-06-17	9.470	9.120	9.530	9.100	-0.400	-4.202%	8.42万	0.00亿	0.000%
2026-06-16	9.460	9.520	9.590	9.310	0.030	0.316%	8.46万	0.00亿	0.000%
2026-06-15	9.320	9.490	9.700	9.310	0.130	1.389%	8.06万	0.00亿	0.000%
2026-06-12	9.190	9.360	9.490	9.030	0.170	1.850%	10.40万	0.00亿	0.000%
2026-06-11	9.260	9.190	9.500	9.110	-0.160	-1.711%	9.76万	0.00亿	0.000%
2026-06-10	9.560	9.350	9.760	9.250	-0.300	-3.109%	13.43万	0.00亿	0.000%
2026-06-09	10.250	9.650	10.450	9.480	-0.830	-7.920%	24.97万	0.00亿	0.000%
2026-06-08	10.060	10.480	10.850	10.000	0.300	2.947%	26.08万	0.00亿	0.000%
2026-06-05	10.000	10.180	10.920	9.910	0.180	1.800%	26.08万	0.00亿	0.000%
2026-06-04	10.400	10.000	10.800	9.890	-0.450	-4.306%	17.39万	0.00亿	0.000%
2026-06-03	10.660	10.450	10.750	10.360	-0.400	-3.687%	19.72万	0.00亿	0.000%
2026-06-02	10.940	10.850	11.120	10.460	-0.430	-3.812%	28.47万	0.00亿	0.000%
2026-06-01	10.960	11.280	11.380	10.550	0.410	3.772%	38.03万	0.00亿	0.000%
2026-05-29	9.880	10.870	10.870	9.840	0.990	10.020%	12.36万	0.00亿	0.000%
2026-05-28	9.920	9.880	10.030	9.700	-0.170	-1.692%	7.17万	0.00亿	0.000%
2026-05-27	10.170	10.050	10.410	9.870	-0.110	-1.083%	12.61万	0.00亿	0.000%
2026-05-26	10.230	10.160	10.420	10.060	-0.140	-1.359%	5.47万	0.00亿	0.000%
2026-05-25	10.390	10.300	10.450	10.180	-0.090	-0.866%	4.69万	0.00亿	0.000%
2026-05-22	10.350	10.390	10.500	10.300	0.070	0.678%	4.69万	0.00亿	0.000%
2026-05-21	10.620	10.320	10.830	10.290	-0.360	-3.371%	6.24万	0.00亿	0.000%
2026-05-20	10.830	10.680	10.880	10.560	-0.230	-2.108%	5.41万	0.00亿	0.000%
2026-05-19	11.030	10.910	11.170	10.800	-0.100	-0.908%	5.22万	0.00亿	0.000%
2026-05-18	10.970	11.010	11.080	10.870	0.020	0.182%	5.05万	0.00亿	0.000%
2026-05-15	11.200	10.990	11.240	10.930	-0.260	-2.311%	8.22万	0.00亿	0.000%
2026-05-14	11.520	11.250	11.590	11.250	-0.270	-2.344%	8.93万	0.00亿	0.000%
2026-05-13	11.540	11.520	11.640	11.410	0.010	0.087%	5.97万	0.00亿	0.000%
2026-05-12	11.700	11.510	11.760	11.470	-0.200	-1.708%	6.41万	0.00亿	0.000%
2026-05-11	11.750	11.710	11.760	11.600	-0.040	-0.340%	6.70万	0.00亿	0.000%
2026-05-08	11.550	11.750	11.820	11.550	0.170	1.468%	8.90万	0.00亿	0.000%
2026-05-07	11.560	11.580	11.700	11.510	0.050	0.434%	8.62万	0.00亿	0.000%
2026-05-06	11.720	11.530	11.760	11.360	0.020	0.174%	9.91万	0.00亿	0.000%
2026-04-30	11.290	11.510	11.770	11.290	0.290	2.585%	15.22万	0.00亿	0.000%
2026-04-29	11.190	11.220	11.520	11.160	0.010	0.089%	9.95万	0.00亿	0.000%
2026-04-28	11.490	11.210	11.620	11.060	-0.430	-3.694%	15.64万	0.00亿	0.000%
2026-04-27	10.990	11.640	11.950	10.960	0.650	5.914%	22.74万	0.00亿	0.000%
2026-04-24	11.280	10.990	11.400	10.890	-0.440	-3.850%	11.93万	0.00亿	0.000%
2026-04-23	11.240	11.430	11.780	11.060	0.190	1.690%	13.55万	0.00亿	0.000%
2026-04-22	11.340	11.240	11.400	11.160	-0.190	-1.662%	5.44万	0.00亿	0.000%
2026-04-21	11.420	11.430	11.680	11.260	-0.020	-0.175%	6.91万	0.00亿	0.000%
2026-04-20	11.450	11.450	11.480	11.250	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-17	11.480	11.450	11.530	11.240	-0.030	-0.261%	7.03万	0.00亿	0.000%
2026-04-16	11.320	11.480	11.490	11.150	0.140	1.235%	6.42万	0.00亿	0.000%
2026-04-15	11.280	11.340	11.420	11.220	0.070	0.621%	4.78万	0.00亿	0.000%
2026-04-14	11.290	11.270	11.370	11.080	-0.010	-0.089%	5.48万	0.00亿	0.000%
2026-04-13	11.300	11.280	11.400	11.200	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-10	11.220	11.320	11.490	11.200	0.000	0.000%	5.80万	0.00亿	0.000%
2026-04-09	11.440	11.160	11.490	11.140	0.000	0.000%	5.67万	0.00亿	0.000%
2026-04-08	11.400	11.510	11.590	11.280	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-07	10.920	11.220	11.220	10.920	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-03	11.190	10.950	11.220	10.850	0.000	0.000%	4.25万	0.00亿	0.000%
2026-04-02	11.270	11.180	11.270	11.120	0.000	0.000%	3.81万	0.00亿	0.000%
2026-04-01	11.210	11.300	11.430	11.120	0.000	0.000%	5.29万	0.00亿	0.000%