百达精工（603331）历史行情

以下为百达精工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
2026-10-16	11.900	11.680	11.970	11.580	0.020	0.172%	272.76万	0.32亿	1.349%
2026-10-15	11.600	11.660	11.810	11.250	-0.080	-0.681%	4.98万	0.00亿	0.000%
2026-10-14	12.120	11.740	12.170	11.710	-0.330	-2.734%	2.54万	0.00亿	0.000%
2026-10-13	11.990	12.070	12.180	11.530	-0.010	-0.083%	2.74万	0.00亿	0.000%
2026-10-12	12.290	12.080	12.380	11.980	-0.180	-1.468%	2.50万	0.00亿	0.000%
2026-10-09	12.410	12.260	12.410	11.980	-0.170	-1.368%	3.38万	0.00亿	0.000%
2026-10-08	12.350	12.430	12.510	12.080	0.050	0.404%	3.29万	0.00亿	0.000%
2026-10-07	12.440	12.380	12.550	12.300	-0.010	-0.081%	257.07万	0.32亿	1.272%
2026-10-06	12.440	12.380	12.550	12.300	-0.010	-0.081%	257.07万	0.32亿	1.272%
2026-10-05	12.440	12.380	12.550	12.300	-0.010	-0.081%	257.07万	0.32亿	1.272%
2026-10-02	12.440	12.380	12.550	12.300	-0.010	-0.081%	257.07万	0.32亿	1.272%
2026-10-01	12.440	12.380	12.550	12.300	-0.010	-0.081%	257.07万	0.32亿	1.272%
2026-09-30	12.440	12.380	12.550	12.300	-0.010	-0.081%	2.57万	0.00亿	0.000%
2026-09-29	12.420	12.390	12.520	12.220	0.090	0.732%	2.42万	0.00亿	0.000%
2026-09-28	12.460	12.300	12.620	12.210	-0.160	-1.284%	3.24万	0.00亿	0.000%
2026-09-27	12.580	12.460	12.840	12.420	-0.160	-1.268%	401.20万	0.51亿	1.984%
2026-09-24	12.580	12.460	12.840	12.420	-0.160	-1.268%	4.01万	0.00亿	0.000%
2026-09-23	12.980	12.620	12.980	12.570	-0.290	-2.246%	2.70万	0.00亿	0.000%
2026-09-22	13.180	12.910	13.190	12.880	-0.110	-0.845%	2.79万	0.00亿	0.000%
2026-09-21	12.840	13.020	13.280	12.800	0.190	1.481%	3.61万	0.00亿	0.000%
2026-09-18	12.650	12.830	12.840	12.610	0.300	2.394%	3.38万	0.00亿	0.000%
2026-09-17	13.090	12.530	13.090	12.470	-0.520	-3.985%	4.89万	0.00亿	0.000%
2026-09-16	12.800	13.050	13.500	12.560	0.300	2.353%	6.25万	0.00亿	0.000%
2026-09-15	12.990	12.750	13.300	12.730	-0.300	-2.299%	4.32万	0.00亿	0.000%
2026-09-14	13.050	13.050	13.250	12.660	-0.090	-0.685%	4.20万	0.00亿	0.000%
2026-09-11	13.350	13.140	13.540	12.880	-0.420	-3.097%	6.21万	0.00亿	0.000%
2026-09-10	13.870	13.560	13.870	13.340	-0.310	-2.235%	7.69万	0.00亿	0.000%
2026-09-09	13.690	13.870	13.990	13.370	0.270	1.985%	9.11万	0.00亿	0.000%
2026-09-08	12.650	13.600	13.680	12.550	0.950	7.510%	11.88万	0.00亿	0.000%
2026-09-07	12.540	12.650	12.780	12.410	0.110	0.877%	3.10万	0.00亿	0.000%
2026-09-04	12.710	12.540	12.810	12.440	-0.170	-1.338%	2.97万	0.00亿	0.000%
2026-09-03	12.790	12.710	12.950	12.650	-0.070	-0.548%	2.78万	0.00亿	0.000%
2026-09-02	12.760	12.780	12.920	12.630	0.020	0.157%	3.59万	0.00亿	0.000%
2026-09-01	12.910	12.760	13.030	12.700	-0.220	-1.695%	3.06万	0.00亿	0.000%
2026-08-31	12.770	12.980	13.000	12.540	0.280	2.205%	4.50万	0.00亿	0.000%
2026-08-28	12.760	12.700	12.870	12.630	-0.060	-0.470%	4.09万	0.00亿	0.000%
2026-08-27	12.610	12.760	12.940	12.540	0.150	1.190%	3.21万	0.00亿	0.000%
2026-08-26	12.780	12.610	12.920	12.520	-0.190	-1.484%	2.65万	0.00亿	0.000%
2026-08-25	12.360	12.800	12.820	12.340	0.280	2.236%	2.52万	0.00亿	0.000%
2026-08-24	12.500	12.520	12.590	12.220	0.030	0.240%	3.32万	0.00亿	0.000%
2026-08-21	12.390	12.490	12.550	12.350	0.050	0.402%	3.20万	0.00亿	0.000%
2026-08-20	12.650	12.440	12.810	12.400	-0.120	-0.955%	4.55万	0.00亿	0.000%
2026-08-19	13.350	12.560	13.350	12.560	-0.820	-6.129%	6.04万	0.00亿	0.000%
2026-08-18	13.140	13.380	13.460	12.970	0.210	1.595%	4.73万	0.00亿	0.000%
2026-08-17	13.240	13.170	13.260	13.030	0.010	0.076%	3.26万	0.00亿	0.000%
2026-08-14	13.450	13.160	13.450	13.060	-0.170	-1.275%	4.25万	0.00亿	0.000%
2026-08-13	13.200	13.330	13.540	13.110	0.160	1.215%	6.04万	0.00亿	0.000%
2026-08-12	13.420	13.170	13.550	13.140	-0.240	-1.790%	5.48万	0.00亿	0.000%
2026-08-11	13.130	13.410	13.620	12.910	0.160	1.208%	9.03万	0.00亿	0.000%
2026-08-10	12.570	13.250	13.520	12.300	0.800	6.426%	11.82万	0.00亿	0.000%
2026-08-07	12.200	12.450	12.600	11.980	0.120	0.973%	6.31万	0.00亿	0.000%
2026-08-06	11.840	12.330	12.340	11.840	0.370	3.094%	5.54万	0.00亿	0.000%
2026-08-05	11.900	11.960	11.990	11.750	0.120	1.014%	5.63万	0.00亿	0.000%
2026-08-04	11.840	11.840	11.920	11.740	0.010	0.085%	4.10万	0.00亿	0.000%
2026-08-03	11.510	11.830	11.910	11.450	0.430	3.772%	5.63万	0.00亿	0.000%
2026-07-31	11.340	11.400	11.580	11.330	0.270	2.426%	4.74万	0.00亿	0.000%
2026-07-30	11.580	11.130	11.590	11.130	-0.450	-3.886%	5.73万	0.00亿	0.000%
2026-07-29	11.500	11.580	11.800	11.450	0.010	0.086%	6.16万	0.00亿	0.000%
2026-07-28	11.610	11.570	11.700	11.370	0.070	0.609%	7.74万	0.00亿	0.000%
2026-07-27	10.970	11.500	11.550	10.800	0.620	5.699%	11.32万	0.00亿	0.000%
2026-07-24	10.710	10.880	11.500	10.680	-0.030	-0.275%	14.03万	0.00亿	0.000%
2026-07-23	9.900	10.910	10.910	9.820	0.990	9.980%	8.63万	0.00亿	0.000%
2026-07-22	10.030	9.920	10.170	9.830	-0.140	-1.392%	4.89万	0.00亿	0.000%
2026-07-21	10.080	10.060	10.180	9.450	-0.020	-0.198%	8.10万	0.00亿	0.000%
2026-07-20	10.480	10.080	10.830	9.960	-0.400	-3.817%	7.79万	0.00亿	0.000%
2026-07-17	11.000	10.480	11.210	10.410	-0.460	-4.205%	7.08万	0.00亿	0.000%
2026-07-16	10.960	10.940	11.200	10.810	-0.060	-0.545%	6.03万	0.00亿	0.000%
2026-07-15	10.830	11.000	11.140	10.680	0.470	4.463%	9.18万	0.00亿	0.000%
2026-07-14	10.290	10.530	10.620	9.970	0.310	3.033%	5.59万	0.00亿	0.000%
2026-07-13	10.710	10.220	10.760	10.200	-0.670	-6.152%	5.85万	0.00亿	0.000%
2026-07-10	10.480	10.890	11.080	10.310	0.410	3.912%	7.40万	0.00亿	0.000%
2026-07-09	10.490	10.480	10.640	10.140	0.040	0.383%	5.33万	0.00亿	0.000%
2026-07-08	10.700	10.440	10.990	10.400	-0.370	-3.423%	7.10万	0.00亿	0.000%
2026-07-07	11.110	10.810	12.000	10.760	-0.310	-2.788%	11.11万	0.00亿	0.000%
2026-07-06	11.390	11.120	11.470	11.070	-0.330	-2.882%	11.76万	0.00亿	0.000%
2026-07-03	10.760	11.450	11.860	10.760	0.670	6.215%	18.38万	0.00亿	0.000%
2026-07-02	11.000	10.780	11.170	10.710	-0.020	-0.185%	5.35万	0.00亿	0.000%
2026-07-01	10.660	10.800	11.100	10.620	0.140	1.313%	6.01万	0.00亿	0.000%
2026-06-30	10.430	10.660	10.780	10.260	0.260	2.500%	5.15万	0.00亿	0.000%
2026-06-29	10.400	10.400	10.630	10.040	-0.100	-0.952%	5.74万	0.00亿	0.000%
2026-06-26	10.800	10.500	10.800	10.470	-0.240	-2.235%	5.49万	0.00亿	0.000%
2026-06-25	11.130	10.740	11.130	10.710	-0.390	-3.504%	5.40万	0.00亿	0.000%
2026-06-24	11.620	11.130	11.740	10.940	-0.490	-4.217%	5.68万	0.00亿	0.000%
2026-06-23	11.490	11.620	11.880	11.390	0.200	1.751%	6.44万	0.00亿	0.000%
2026-06-22	11.450	11.420	11.460	10.930	-0.100	-0.868%	7.50万	0.00亿	0.000%
2026-06-18	11.560	11.520	11.670	11.270	-0.060	-0.518%	4.85万	0.00亿	0.000%
2026-06-17	11.930	11.580	11.930	11.490	-0.360	-3.015%	5.18万	0.00亿	0.000%
2026-06-16	11.900	11.940	12.020	11.570	-0.010	-0.084%	4.98万	0.00亿	0.000%
2026-06-15	11.930	11.950	12.120	11.760	0.110	0.929%	4.78万	0.00亿	0.000%
2026-06-12	12.090	11.840	12.190	11.800	-0.060	-0.504%	4.92万	0.00亿	0.000%
2026-06-11	12.050	11.900	12.110	11.700	-0.260	-2.138%	5.04万	0.00亿	0.000%
2026-06-10	12.300	12.160	12.350	11.880	-0.310	-2.486%	6.62万	0.00亿	0.000%
2026-06-09	12.900	12.470	13.020	12.350	-0.450	-3.483%	8.58万	0.00亿	0.000%
2026-06-08	12.310	12.920	13.090	12.310	0.180	1.413%	10.01万	0.00亿	0.000%
2026-06-05	12.370	12.740	13.000	12.020	0.310	2.494%	9.55万	0.00亿	0.000%
2026-06-04	12.280	12.430	12.800	12.260	0.030	0.242%	6.37万	0.00亿	0.000%
2026-06-03	12.480	12.400	12.580	12.240	-0.090	-0.721%	4.43万	0.00亿	0.000%
2026-06-02	12.740	12.490	12.850	12.290	-0.120	-0.952%	4.37万	0.00亿	0.000%
2026-06-01	12.460	12.610	12.780	12.420	0.070	0.558%	4.78万	0.00亿	0.000%
2026-05-29	13.080	12.540	13.250	12.430	-0.540	-4.128%	6.15万	0.00亿	0.000%
2026-05-28	12.830	13.080	13.210	12.760	0.100	0.770%	6.09万	0.00亿	0.000%
2026-05-27	13.380	12.980	13.380	12.800	-0.480	-3.566%	9.73万	0.00亿	0.000%
2026-05-26	13.840	13.460	13.970	13.290	-0.480	-3.443%	9.19万	0.00亿	0.000%
2026-05-25	14.440	13.940	14.530	13.710	-0.420	-2.925%	11.36万	0.00亿	0.000%
2026-05-22	14.390	14.360	14.500	13.950	0.160	1.127%	11.45万	0.00亿	0.000%
2026-05-21	14.300	14.200	15.000	14.080	-0.190	-1.320%	13.81万	0.00亿	0.000%
2026-05-20	14.920	14.390	14.920	14.010	-0.690	-4.576%	15.92万	0.00亿	0.000%
2026-05-19	15.450	15.080	15.650	14.880	-0.350	-2.268%	14.53万	0.00亿	0.000%
2026-05-18	15.880	15.430	15.890	15.180	-0.470	-2.956%	17.77万	0.00亿	0.000%
2026-05-15	15.530	15.900	16.200	15.300	0.450	2.913%	27.01万	0.00亿	0.000%
2026-05-14	15.780	15.450	16.240	15.430	-0.460	-2.891%	23.00万	0.00亿	0.000%
2026-05-13	16.280	15.910	16.280	15.700	-0.370	-2.273%	35.29万	0.00亿	0.000%
2026-05-12	14.920	16.280	16.280	14.850	1.480	10.000%	13.86万	0.00亿	0.000%
2026-05-11	15.200	14.800	15.350	14.750	-0.630	-4.083%	17.32万	0.00亿	0.000%
2026-05-08	14.510	15.430	15.870	14.320	0.900	6.194%	21.63万	0.00亿	0.000%
2026-05-07	13.990	14.530	14.780	13.950	0.550	3.934%	10.07万	0.00亿	0.000%
2026-05-06	14.150	13.980	14.200	13.890	-0.100	-0.710%	7.51万	0.00亿	0.000%
2026-04-30	14.200	14.080	14.280	13.940	0.030	0.214%	5.91万	0.00亿	0.000%
2026-04-29	13.830	14.050	14.260	13.470	0.000	0.000%	8.97万	0.00亿	0.000%
2026-04-28	14.580	14.050	14.580	13.980	-0.520	-3.569%	7.73万	0.00亿	0.000%
2026-04-27	14.740	14.570	14.740	14.320	-0.160	-1.086%	6.05万	0.00亿	0.000%
2026-04-24	14.880	14.730	14.890	14.530	-0.150	-1.008%	5.16万	0.00亿	0.000%
2026-04-23	15.200	14.880	15.230	14.820	-0.310	-2.041%	6.83万	0.00亿	0.000%
2026-04-22	15.350	15.190	15.350	15.120	-0.290	-1.873%	6.01万	0.00亿	0.000%
2026-04-21	15.390	15.480	15.500	15.220	0.090	0.585%	5.55万	0.00亿	0.000%
2026-04-20	15.220	15.390	15.500	15.080	0.000	0.000%	6.36万	0.00亿	0.000%
2026-04-17	15.200	15.230	15.300	15.080	0.000	0.000%	4.38万	0.00亿	0.000%
2026-04-16	15.230	15.300	15.330	15.090	0.170	1.120%	5.13万	0.78亿	2.540%
2026-04-15	15.280	15.130	15.390	15.080	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-14	15.160	15.260	15.290	15.020	0.170	1.127%	5.29万	0.00亿	0.000%
2026-04-13	15.300	15.090	15.340	14.960	0.000	0.000%	5.54万	0.00亿	0.000%
2026-04-10	15.180	15.340	15.640	15.180	0.000	0.000%	5.55万	0.00亿	0.000%
2026-04-09	15.350	15.190	15.430	15.100	0.000	0.000%	6.22万	0.00亿	0.000%
2026-04-08	15.120	15.540	15.760	15.120	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-07	14.570	14.920	15.000	14.570	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-03	14.950	14.630	14.970	14.560	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-02	15.200	14.870	15.200	14.780	0.000	0.000%	5.26万	0.00亿	0.000%
2026-04-01	15.070	15.100	15.230	14.940	0.000	0.000%	6.53万	0.00亿	0.000%