百合股份 sh.603102
38.95
-1.14%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.95 | 45.23 | 43.96 | 45.12 | +1.26% | 0.32 | 1.14% |
| 2026-02-13 | 44.67 | 45.29 | 44.50 | 44.56 | -0.76% | 0.20 | 0.68% |
| 2026-02-12 | 45.44 | 45.94 | 44.88 | 44.90 | -1.23% | 0.19 | 0.66% |
| 2026-02-11 | 45.51 | 45.79 | 45.10 | 45.46 | +0.38% | 0.22 | 0.76% |
| 2026-02-10 | 45.48 | 45.68 | 45.18 | 45.29 | -0.37% | 0.22 | 0.75% |
| 2026-02-09 | 45.37 | 45.93 | 45.26 | 45.46 | +0.75% | 0.43 | 1.48% |
| 2026-02-06 | 45.70 | 46.25 | 45.02 | 45.12 | -0.81% | 0.43 | 1.48% |
| 2026-02-05 | 45.99 | 46.48 | 45.49 | 45.49 | -0.89% | 0.29 | 0.98% |
| 2026-02-04 | 46.17 | 46.17 | 45.41 | 45.90 | -0.11% | 0.20 | 0.68% |
| 2026-02-03 | 45.56 | 45.99 | 45.21 | 45.95 | +2.07% | 0.23 | 0.78% |
| 2026-02-02 | 45.78 | 46.02 | 45.02 | 45.02 | -1.16% | 0.28 | 0.96% |
| 2026-01-30 | 44.73 | 45.80 | 44.52 | 45.55 | +1.67% | 0.35 | 1.21% |
| 2026-01-29 | 44.52 | 45.37 | 44.49 | 44.80 | -0.09% | 0.24 | 0.85% |
| 2026-01-28 | 45.48 | 45.70 | 44.49 | 44.84 | -1.43% | 0.25 | 0.85% |
| 2026-01-27 | 46.10 | 46.31 | 44.92 | 45.49 | -1.98% | 0.28 | 0.96% |
| 2026-01-26 | 46.79 | 46.80 | 45.80 | 46.41 | -0.34% | 0.38 | 1.29% |
| 2026-01-23 | 47.02 | 47.05 | 46.21 | 46.57 | -0.70% | 0.28 | 0.94% |
| 2026-01-22 | 47.14 | 47.40 | 46.68 | 46.90 | -0.59% | 0.23 | 0.75% |
| 2026-01-21 | 46.70 | 47.19 | 46.37 | 47.18 | +0.17% | 0.27 | 0.89% |
| 2026-01-20 | 46.17 | 47.39 | 45.95 | 47.10 | +2.61% | 0.56 | 1.85% |