百傲化学（603360）历史行情

以下为百傲化学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
2026-10-15	12.200	11.680	12.250	11.560	-0.690	-5.578%	1,330.80万	1.58亿	1.884%
2026-10-14	12.010	12.370	12.960	11.800	0.310	2.570%	16.66万	0.00亿	0.000%
2026-10-13	12.000	12.060	12.260	11.540	-0.070	-0.577%	12.27万	0.00亿	0.000%
2026-10-12	11.980	12.130	12.240	11.800	0.130	1.083%	10.01万	0.00亿	0.000%
2026-10-09	12.430	12.000	12.430	11.490	-0.190	-1.559%	11.98万	0.00亿	0.000%
2026-10-08	12.270	12.190	12.800	12.090	-0.070	-0.571%	10.60万	0.00亿	0.000%
2026-10-07	12.200	12.260	12.500	12.160	0.070	0.574%	529.59万	0.65亿	0.750%
2026-10-06	12.200	12.260	12.500	12.160	0.070	0.574%	529.59万	0.65亿	0.750%
2026-10-05	12.200	12.260	12.500	12.160	0.070	0.574%	529.59万	0.65亿	0.750%
2026-10-02	12.200	12.260	12.500	12.160	0.070	0.574%	529.59万	0.65亿	0.750%
2026-10-01	12.200	12.260	12.500	12.160	0.070	0.574%	529.59万	0.65亿	0.750%
2026-09-30	12.200	12.260	12.500	12.160	0.070	0.574%	5.30万	0.00亿	0.000%
2026-09-29	12.000	12.190	12.340	11.930	0.160	1.330%	5.54万	0.00亿	0.000%
2026-09-28	12.430	12.030	12.490	11.800	-0.520	-4.143%	8.81万	0.00亿	0.000%
2026-09-27	12.790	12.550	12.880	12.540	-0.290	-2.259%	579.03万	0.74亿	0.820%
2026-09-24	12.790	12.550	12.880	12.540	-0.290	-2.259%	5.79万	0.00亿	0.000%
2026-09-23	13.010	12.840	13.040	12.820	-0.150	-1.155%	6.55万	0.00亿	0.000%
2026-09-22	13.300	12.990	13.460	12.920	-0.290	-2.184%	11.68万	0.00亿	0.000%
2026-09-21	12.980	13.280	13.470	12.910	0.370	2.866%	13.66万	0.00亿	0.000%
2026-09-18	12.420	12.910	13.300	12.410	0.580	4.704%	18.07万	0.00亿	0.000%
2026-09-17	12.390	12.330	12.810	12.260	-0.140	-1.123%	8.45万	0.00亿	0.000%
2026-09-16	12.140	12.470	12.490	11.980	0.340	2.803%	10.88万	0.00亿	0.000%
2026-09-15	12.140	12.130	12.620	12.050	0.030	0.248%	9.97万	0.00亿	0.000%
2026-09-14	12.210	12.100	12.260	11.900	-0.150	-1.224%	7.47万	0.00亿	0.000%
2026-09-11	12.630	12.250	12.630	11.910	-0.510	-3.997%	10.63万	0.00亿	0.000%
2026-09-10	13.170	12.760	13.310	12.720	-0.580	-4.348%	10.60万	0.00亿	0.000%
2026-09-09	13.780	13.340	14.120	13.330	-0.440	-3.193%	12.61万	0.00亿	0.000%
2026-09-08	13.200	13.780	14.100	13.140	0.580	4.394%	17.24万	0.00亿	0.000%
2026-09-07	13.020	13.200	13.380	13.000	0.170	1.305%	7.61万	0.00亿	0.000%
2026-09-04	13.290	13.030	13.580	12.920	-0.260	-1.956%	9.92万	0.00亿	0.000%
2026-09-03	13.470	13.290	13.520	13.170	-0.110	-0.821%	7.18万	0.00亿	0.000%
2026-09-02	13.350	13.400	13.480	13.180	-0.110	-0.814%	7.86万	0.00亿	0.000%
2026-09-01	13.430	13.510	13.780	13.400	0.040	0.297%	12.22万	0.00亿	0.000%
2026-08-31	13.680	13.470	13.780	13.200	-0.380	-2.744%	13.18万	0.00亿	0.000%
2026-08-28	13.810	13.850	13.950	13.680	0.030	0.217%	13.38万	0.00亿	0.000%
2026-08-27	13.490	13.820	13.880	13.320	0.190	1.394%	23.16万	0.00亿	0.000%
2026-08-26	13.800	13.630	13.950	13.400	-0.140	-1.017%	28.70万	0.00亿	0.000%
2026-08-25	12.410	13.770	13.770	12.400	1.250	9.984%	11.67万	0.00亿	0.000%
2026-08-24	12.650	12.520	13.050	12.340	-0.130	-1.028%	8.16万	0.00亿	0.000%
2026-08-21	12.330	12.650	12.790	12.140	0.280	2.264%	10.36万	0.00亿	0.000%
2026-08-20	12.540	12.370	12.650	12.320	-0.120	-0.961%	7.63万	0.00亿	0.000%
2026-08-19	13.350	12.490	13.480	12.400	-0.980	-7.275%	13.59万	0.00亿	0.000%
2026-08-18	13.570	13.470	13.950	13.450	-0.210	-1.535%	13.00万	0.00亿	0.000%
2026-08-17	13.380	13.680	13.980	13.030	0.230	1.710%	17.67万	0.00亿	0.000%
2026-08-14	13.650	13.450	13.750	13.340	-0.140	-1.030%	6.10万	0.00亿	0.000%
2026-08-13	13.920	13.590	13.980	13.550	-0.330	-2.371%	6.58万	0.00亿	0.000%
2026-08-12	13.760	13.920	14.080	13.710	0.160	1.163%	5.69万	0.00亿	0.000%
2026-08-11	13.930	13.760	13.960	13.670	-0.170	-1.220%	5.99万	0.00亿	0.000%
2026-08-10	13.900	13.930	14.150	13.650	0.060	0.433%	8.95万	0.00亿	0.000%
2026-08-07	13.580	13.870	13.910	13.280	0.310	2.286%	12.35万	0.00亿	0.000%
2026-08-06	13.700	13.560	13.950	13.380	-0.210	-1.525%	11.05万	0.00亿	0.000%
2026-08-05	13.400	13.770	13.800	13.300	0.370	2.761%	9.91万	0.00亿	0.000%
2026-08-04	12.890	13.400	13.520	12.750	0.550	4.280%	10.80万	0.00亿	0.000%
2026-08-03	12.950	12.850	13.600	12.600	0.270	2.146%	12.93万	0.00亿	0.000%
2026-07-31	12.520	12.580	13.100	12.440	0.440	3.624%	16.43万	0.00亿	0.000%
2026-07-30	12.490	12.140	12.720	12.110	-0.350	-2.802%	10.35万	0.00亿	0.000%
2026-07-29	12.060	12.490	12.650	11.850	0.020	0.160%	13.88万	0.00亿	0.000%
2026-07-28	12.800	12.470	13.130	12.430	-0.190	-1.501%	14.15万	0.00亿	0.000%
2026-07-27	11.910	12.660	12.680	11.910	0.660	5.500%	12.87万	0.00亿	0.000%
2026-07-24	12.390	12.000	12.400	11.980	-0.360	-2.913%	7.29万	0.00亿	0.000%
2026-07-23	12.000	12.360	12.480	11.890	0.360	3.000%	9.49万	0.00亿	0.000%
2026-07-22	12.160	12.000	12.400	11.940	-0.260	-2.121%	14.13万	0.00亿	0.000%
2026-07-21	11.700	12.260	12.290	11.180	0.610	5.236%	18.99万	0.00亿	0.000%
2026-07-20	12.260	11.650	12.590	11.420	-0.700	-5.668%	20.66万	0.00亿	0.000%
2026-07-17	13.350	12.350	13.360	12.250	-0.930	-7.003%	13.83万	0.00亿	0.000%
2026-07-16	13.590	13.280	13.780	13.200	-0.420	-3.066%	9.26万	0.00亿	0.000%
2026-07-15	13.610	13.700	14.160	13.420	0.100	0.735%	11.35万	0.00亿	0.000%
2026-07-14	13.780	13.600	13.880	13.220	-0.140	-1.019%	11.64万	0.00亿	0.000%
2026-07-13	14.810	13.740	14.880	13.710	-1.120	-7.537%	11.75万	0.00亿	0.000%
2026-07-10	14.790	14.860	15.550	14.670	0.170	1.157%	14.63万	0.00亿	0.000%
2026-07-09	14.310	14.690	14.900	14.150	0.380	2.655%	14.35万	0.00亿	0.000%
2026-07-08	15.130	14.310	15.140	14.230	-0.730	-4.854%	12.08万	0.00亿	0.000%
2026-07-07	15.910	15.040	15.910	15.020	-1.060	-6.584%	13.98万	0.00亿	0.000%
2026-07-06	16.840	16.100	16.910	15.910	-0.400	-2.424%	16.76万	0.00亿	0.000%
2026-07-03	18.220	16.500	18.220	16.450	-1.680	-9.241%	30.54万	0.00亿	0.000%
2026-07-02	17.690	18.180	18.950	16.940	0.270	1.508%	39.76万	0.00亿	0.000%
2026-07-01	16.270	17.910	17.910	16.040	1.630	10.012%	25.26万	0.00亿	0.000%
2026-06-30	15.690	16.280	16.400	15.530	0.380	2.390%	11.05万	0.00亿	0.000%
2026-06-29	15.970	15.900	16.300	15.530	-0.170	-1.058%	15.06万	0.00亿	0.000%
2026-06-26	16.260	16.070	16.630	15.850	-0.190	-1.169%	17.76万	0.00亿	0.000%
2026-06-25	17.480	16.260	17.600	16.000	-1.410	-7.980%	26.64万	0.00亿	0.000%
2026-06-24	18.170	17.670	19.180	17.200	-0.380	-2.105%	24.57万	0.00亿	0.000%
2026-06-23	17.990	18.050	18.880	17.810	-0.100	-0.551%	13.66万	0.00亿	0.000%
2026-06-22	18.590	18.150	19.210	17.220	-0.620	-3.303%	21.73万	0.00亿	0.000%
2026-06-18	18.750	18.770	19.000	18.200	-0.110	-0.583%	13.76万	0.00亿	0.000%
2026-06-17	19.100	18.880	19.450	18.640	-0.240	-1.255%	14.15万	0.00亿	0.000%
2026-06-16	19.150	19.120	19.350	18.950	-0.150	-0.778%	11.82万	0.00亿	0.000%
2026-06-15	18.910	19.270	19.460	18.700	0.440	2.337%	13.79万	0.00亿	0.000%
2026-06-12	19.520	18.830	19.840	18.770	-0.570	-2.938%	15.50万	0.00亿	0.000%
2026-06-11	19.570	19.400	20.160	19.300	-0.610	-3.048%	12.70万	0.00亿	0.000%
2026-06-10	19.710	20.010	21.000	19.380	0.640	3.304%	25.17万	0.00亿	0.000%
2026-06-09	19.250	19.370	19.720	18.630	0.470	2.487%	16.47万	0.00亿	0.000%
2026-06-08	19.910	18.900	20.290	18.770	-1.320	-6.528%	21.97万	0.00亿	0.000%
2026-06-05	18.200	20.220	20.220	17.610	1.840	10.011%	26.26万	0.00亿	0.000%
2026-06-04	18.450	18.380	19.100	17.910	-0.220	-1.183%	22.20万	0.00亿	0.000%
2026-06-03	19.180	18.600	19.990	18.330	-0.760	-3.926%	23.12万	0.00亿	0.000%
2026-06-02	20.360	19.360	20.480	18.950	-1.000	-4.912%	21.14万	0.00亿	0.000%
2026-06-01	21.280	20.360	21.330	20.300	-1.090	-5.082%	17.01万	0.00亿	0.000%
2026-05-29	23.050	21.450	23.250	21.340	-1.510	-6.577%	20.39万	0.00亿	0.000%
2026-05-28	24.440	22.960	24.800	22.850	-1.480	-6.056%	23.50万	0.00亿	0.000%
2026-05-27	26.110	24.440	26.680	24.380	-1.940	-7.354%	32.11万	0.00亿	0.000%
2026-05-26	26.540	26.380	27.990	25.720	0.760	2.966%	44.95万	0.00亿	0.000%
2026-05-25	23.170	25.620	25.620	22.450	2.330	10.004%	33.64万	0.00亿	0.000%
2026-05-22	23.970	23.290	24.300	23.000	-0.240	-1.020%	17.50万	0.00亿	0.000%
2026-05-21	24.580	23.530	25.350	23.430	-0.570	-2.365%	24.18万	0.00亿	0.000%
2026-05-20	23.520	24.100	24.850	23.520	0.100	0.417%	26.98万	0.00亿	0.000%
2026-05-19	23.110	24.000	24.040	22.650	1.450	6.430%	43.07万	0.00亿	0.000%
2026-05-18	21.600	22.550	22.550	21.440	2.050	10.000%	17.78万	0.00亿	0.000%
2026-05-15	21.740	20.500	21.950	20.310	-1.450	-6.606%	21.30万	0.00亿	0.000%
2026-05-14	21.340	21.950	22.650	20.620	0.750	3.538%	28.30万	0.00亿	0.000%
2026-05-13	19.850	21.200	21.450	19.400	1.340	6.747%	21.98万	0.00亿	0.000%
2026-05-12	19.860	19.860	20.610	19.110	0.060	0.303%	24.58万	0.00亿	0.000%
2026-05-11	21.210	19.800	21.290	19.450	-1.150	-5.489%	28.37万	0.00亿	0.000%
2026-05-08	21.200	20.950	21.470	20.760	-0.250	-1.179%	14.45万	0.00亿	0.000%
2026-05-07	21.920	21.200	21.920	20.930	-0.720	-3.285%	20.63万	0.00亿	0.000%
2026-05-06	22.660	21.920	22.800	21.220	-0.740	-3.266%	31.14万	0.00亿	0.000%
2026-04-30	20.630	22.660	22.660	20.490	2.060	10.000%	42.96万	0.00亿	0.000%
2026-04-29	18.500	20.600	20.950	18.500	0.050	0.243%	54.42万	0.00亿	0.000%
2026-04-28	20.550	20.550	20.550	20.550	-2.280	-9.987%	1.95万	0.00亿	0.000%
2026-04-27	23.170	22.830	23.390	22.550	-0.360	-1.552%	11.58万	0.00亿	0.000%
2026-04-24	23.240	23.190	23.650	23.010	-0.320	-1.361%	5.94万	0.00亿	0.000%
2026-04-23	23.740	23.510	23.930	22.950	-0.240	-1.011%	11.69万	0.00亿	0.000%
2026-04-22	23.890	23.750	24.000	23.530	-0.140	-0.586%	10.86万	0.00亿	0.000%
2026-04-21	24.150	23.890	24.440	23.400	-0.130	-0.541%	13.96万	0.00亿	0.000%
2026-04-20	26.660	24.020	26.750	24.020	-2.670	-10.004%	31.98万	0.00亿	0.000%
2026-04-17	26.540	26.690	27.120	26.160	0.000	0.000%	7.16万	0.00亿	0.000%
2026-04-16	26.370	26.510	26.740	26.100	0.110	0.420%	8.24万	2.17亿	1.170%
2026-04-15	27.200	26.400	27.210	26.130	0.000	0.000%	10.55万	0.00亿	0.000%
2026-04-14	26.560	26.980	27.780	26.530	0.480	1.811%	11.59万	0.00亿	0.000%
2026-04-13	26.530	26.500	26.960	26.100	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-10	27.460	26.960	27.500	26.920	0.000	0.000%	7.19万	0.00亿	0.000%
2026-04-09	27.290	27.210	28.100	27.020	0.000	0.000%	11.42万	0.00亿	0.000%
2026-04-08	26.890	27.550	27.750	26.860	0.000	0.000%	11.19万	0.00亿	0.000%
2026-04-07	26.340	26.130	27.070	26.120	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-03	26.890	26.340	26.980	26.110	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-02	27.510	26.780	27.880	26.620	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-01	27.350	27.670	27.780	27.090	0.000	0.000%	10.24万	0.00亿	0.000%