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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.65 | 40.65 | 37.33 | 37.44 | -8.41% | 0.66 | 2.67% |
| 2026-03-20 | 42.14 | 42.33 | 40.72 | 40.88 | -2.99% | 0.30 | 1.11% |
| 2026-03-19 | 43.22 | 43.63 | 41.81 | 42.14 | -3.22% | 0.30 | 1.11% |
| 2026-03-18 | 43.00 | 43.64 | 42.60 | 43.54 | +1.26% | 0.22 | 0.81% |
| 2026-03-17 | 43.74 | 44.09 | 43.00 | 43.00 | -1.60% | 0.28 | 1.00% |
| 2026-03-16 | 43.09 | 43.97 | 42.52 | 43.70 | +1.96% | 0.45 | 1.62% |
| 2026-03-13 | 43.02 | 43.44 | 42.70 | 42.86 | -0.37% | 0.16 | 0.60% |
| 2026-03-12 | 43.50 | 43.77 | 42.91 | 43.02 | -1.33% | 0.17 | 0.62% |
| 2026-03-11 | 44.08 | 44.43 | 43.34 | 43.60 | -1.13% | 0.24 | 0.86% |
| 2026-03-10 | 43.34 | 44.18 | 43.21 | 44.10 | +2.27% | 0.24 | 0.86% |
| 2026-03-09 | 43.43 | 43.83 | 42.70 | 43.12 | -1.33% | 0.26 | 0.95% |
| 2026-03-06 | 42.71 | 43.83 | 42.06 | 43.70 | +3.02% | 0.30 | 1.09% |
| 2026-03-05 | 42.11 | 42.67 | 42.11 | 42.42 | +1.53% | 0.27 | 1.00% |
| 2026-03-04 | 42.00 | 42.53 | 41.71 | 41.78 | -1.81% | 0.35 | 1.30% |
| 2026-03-03 | 42.85 | 43.57 | 42.51 | 42.55 | -0.89% | 0.40 | 1.43% |
| 2026-03-02 | 44.13 | 44.42 | 42.55 | 42.93 | -3.79% | 0.49 | 1.76% |
| 2026-02-27 | 44.66 | 45.15 | 44.58 | 44.62 | -0.45% | 0.21 | 0.74% |
| 2026-02-26 | 45.25 | 45.46 | 44.52 | 44.82 | -0.40% | 0.27 | 0.93% |
| 2026-02-25 | 45.23 | 45.78 | 45.00 | 45.00 | -0.27% | 0.22 | 0.74% |
| 2026-02-24 | 44.95 | 45.23 | 43.96 | 45.12 | +1.26% | 0.32 | 1.14% |