百合股份 sh.603102
39.40
+1.49%
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.29 | 42.47 | 41.04 | 42.18 | +2.63% | 0.45 | 2.95% |
| 2025-06-23 | 40.51 | 41.37 | 40.32 | 41.10 | +0.36% | 0.29 | 1.95% |
| 2025-06-20 | 41.45 | 41.86 | 40.94 | 40.95 | -1.61% | 0.32 | 2.14% |
| 2025-06-19 | 41.96 | 42.87 | 41.62 | 41.62 | -1.54% | 0.61 | 3.96% |
| 2025-06-18 | 41.47 | 42.51 | 41.43 | 42.27 | +1.34% | 0.95 | 6.20% |
| 2025-06-17 | 41.75 | 42.16 | 40.80 | 41.71 | +0.07% | 0.89 | 5.87% |
| 2025-06-16 | 42.21 | 42.61 | 41.40 | 41.68 | -1.65% | 0.83 | 5.46% |
| 2025-06-13 | 44.74 | 45.11 | 42.08 | 42.38 | -6.08% | 1.70 | 10.90% |
| 2025-06-12 | 44.25 | 45.23 | 43.96 | 45.12 | +1.77% | 1.31 | 8.05% |
| 2025-06-11 | 43.36 | 45.01 | 43.00 | 44.33 | +2.13% | 1.03 | 6.37% |
| 2025-06-10 | 44.01 | 44.08 | 42.87 | 43.41 | -0.96% | 0.73 | 4.59% |
| 2025-06-09 | 44.59 | 44.64 | 43.64 | 43.83 | -1.20% | 0.73 | 4.57% |
| 2025-06-06 | 44.12 | 45.56 | 43.09 | 44.36 | +0.53% | 0.92 | 5.70% |
| 2025-06-05 | 45.98 | 45.98 | 44.11 | 44.13 | -4.27% | 1.36 | 8.37% |
| 2025-06-04 | 43.63 | 46.80 | 43.41 | 46.09 | +5.30% | 1.74 | 10.59% |
| 2025-06-03 | 42.82 | 43.99 | 42.31 | 43.77 | +1.30% | 1.13 | 7.14% |
| 2025-05-30 | 42.77 | 44.20 | 42.73 | 43.21 | -0.77% | 0.98 | 6.20% |
| 2025-05-29 | 44.01 | 44.24 | 42.78 | 43.55 | -1.51% | 1.11 | 6.99% |
| 2025-05-28 | 45.29 | 45.29 | 43.46 | 44.21 | -3.37% | 1.60 | 9.93% |
| 2025-05-27 | 44.05 | 47.00 | 43.77 | 45.76 | +3.35% | 2.51 | 15.10% |