百利电气 sh.600468
6.85
+2.09%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.75 | 6.87 | 6.67 | 6.85 | +2.09% | 1.37 | 1.85% |
| 2026-05-21 | 7.10 | 7.15 | 6.70 | 6.71 | -5.49% | 2.53 | 3.35% |
| 2026-05-20 | 7.45 | 7.45 | 7.04 | 7.10 | -5.21% | 2.68 | 3.45% |
| 2026-05-19 | 7.42 | 7.49 | 7.30 | 7.49 | +0.94% | 1.79 | 2.23% |
| 2026-05-18 | 7.44 | 7.49 | 7.30 | 7.42 | -0.40% | 1.71 | 2.12% |
| 2026-05-15 | 7.59 | 7.64 | 7.40 | 7.45 | -1.97% | 2.50 | 3.07% |
| 2026-05-14 | 7.90 | 8.07 | 7.58 | 7.60 | -4.04% | 4.03 | 4.76% |
| 2026-05-13 | 7.81 | 8.01 | 7.74 | 7.92 | +1.15% | 3.98 | 4.61% |
| 2026-05-12 | 7.79 | 7.94 | 7.70 | 7.83 | +0.38% | 3.30 | 3.88% |
| 2026-05-11 | 7.84 | 7.90 | 7.75 | 7.80 | +0.65% | 2.67 | 3.14% |
| 2026-05-08 | 7.80 | 7.81 | 7.66 | 7.75 | -1.27% | 2.19 | 2.60% |
| 2026-05-07 | 7.66 | 7.86 | 7.62 | 7.85 | +2.61% | 2.50 | 2.96% |
| 2026-05-06 | 7.58 | 7.70 | 7.55 | 7.65 | +2.82% | 2.33 | 2.81% |
| 2026-04-30 | 7.61 | 7.69 | 7.41 | 7.44 | -1.59% | 2.09 | 2.56% |
| 2026-04-29 | 7.41 | 7.63 | 7.38 | 7.56 | -0.66% | 1.86 | 2.27% |
| 2026-04-28 | 7.75 | 7.80 | 7.56 | 7.61 | -2.19% | 2.06 | 2.48% |
| 2026-04-27 | 7.71 | 7.82 | 7.63 | 7.78 | +0.13% | 1.77 | 2.10% |
| 2026-04-24 | 8.01 | 8.09 | 7.75 | 7.77 | -4.07% | 2.84 | 3.33% |
| 2026-04-23 | 8.10 | 8.30 | 7.88 | 8.10 | -0.61% | 3.42 | 3.91% |
| 2026-04-22 | 8.07 | 8.15 | 7.99 | 8.15 | +1.24% | 3.18 | 3.62% |