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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.20 | 8.20 | 7.96 | 8.05 | -1.71% | 2.69 | 3.08% |
| 2026-04-20 | 7.90 | 8.20 | 7.83 | 8.19 | +3.15% | 4.38 | 4.96% |
| 2026-04-17 | 7.96 | 8.04 | 7.85 | 7.94 | -0.75% | 2.87 | 3.32% |
| 2026-04-16 | 7.92 | 8.02 | 7.79 | 8.00 | -0.87% | 4.13 | 4.79% |
| 2026-04-15 | 7.78 | 8.24 | 7.76 | 8.07 | +4.26% | 6.64 | 7.60% |
| 2026-04-14 | 7.67 | 7.78 | 7.60 | 7.74 | +0.91% | 2.43 | 2.91% |
| 2026-04-13 | 7.60 | 7.69 | 7.55 | 7.67 | -0.13% | 2.09 | 2.52% |
| 2026-04-10 | 7.68 | 7.76 | 7.60 | 7.68 | +0.79% | 2.56 | 3.06% |
| 2026-04-09 | 7.75 | 7.75 | 7.55 | 7.62 | -2.68% | 2.92 | 3.53% |
| 2026-04-08 | 7.70 | 7.85 | 7.67 | 7.83 | +4.12% | 3.99 | 4.72% |
| 2026-04-07 | 7.45 | 7.68 | 7.37 | 7.52 | +0.40% | 2.88 | 3.51% |
| 2026-04-03 | 8.10 | 8.20 | 7.47 | 7.49 | -8.44% | 5.20 | 6.23% |
| 2026-04-02 | 8.18 | 8.58 | 8.10 | 8.18 | -1.33% | 4.54 | 5.04% |
| 2026-04-01 | 8.60 | 8.76 | 8.10 | 8.29 | -1.31% | 6.13 | 6.73% |
| 2026-03-31 | 8.63 | 9.30 | 8.36 | 8.40 | -5.41% | 6.39 | 6.73% |
| 2026-03-30 | 8.96 | 9.00 | 8.40 | 8.88 | -3.79% | 7.79 | 8.24% |
| 2026-03-27 | 9.10 | 9.37 | 8.93 | 9.23 | -2.12% | 7.18 | 7.19% |
| 2026-03-26 | 9.71 | 9.74 | 9.31 | 9.43 | -5.42% | 10.10 | 9.80% |
| 2026-03-25 | 9.29 | 10.40 | 9.18 | 9.97 | +5.28% | 16.56 | 15.57% |
| 2026-03-24 | 9.24 | 9.51 | 9.10 | 9.47 | +4.53% | 14.50 | 14.35% |