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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 45.60 | 45.91 | 45.09 | 45.90 | +1.26% | 0.28 | 0.94% |
| 2026-01-16 | 45.61 | 45.83 | 44.78 | 45.33 | -0.61% | 0.28 | 0.98% |
| 2026-01-15 | 45.14 | 45.98 | 44.50 | 45.61 | +0.91% | 0.27 | 0.93% |
| 2026-01-14 | 44.57 | 45.28 | 44.33 | 45.20 | +1.41% | 0.40 | 1.39% |
| 2026-01-13 | 44.68 | 45.30 | 44.53 | 44.57 | -0.40% | 0.36 | 1.26% |
| 2026-01-12 | 44.83 | 45.17 | 44.39 | 44.75 | +0.16% | 0.38 | 1.33% |
| 2026-01-09 | 44.60 | 44.90 | 44.21 | 44.68 | -0.16% | 0.32 | 1.13% |
| 2026-01-08 | 44.55 | 45.50 | 44.05 | 44.75 | +0.45% | 0.51 | 1.76% |
| 2026-01-07 | 43.05 | 45.75 | 42.91 | 44.55 | +3.48% | 0.78 | 2.74% |
| 2026-01-06 | 43.18 | 43.28 | 42.90 | 43.05 | +0.05% | 0.22 | 0.79% |
| 2026-01-05 | 42.97 | 43.16 | 42.55 | 43.03 | +0.14% | 0.24 | 0.87% |
| 2025-12-31 | 42.22 | 43.00 | 42.02 | 42.97 | +1.78% | 0.20 | 0.75% |
| 2025-12-30 | 42.16 | 42.68 | 41.92 | 42.22 | -0.42% | 0.20 | 0.75% |
| 2025-12-29 | 42.40 | 42.75 | 41.92 | 42.40 | -0.49% | 0.23 | 0.86% |
| 2025-12-26 | 43.18 | 43.18 | 42.44 | 42.61 | -0.95% | 0.28 | 1.02% |
| 2025-12-25 | 42.78 | 43.20 | 42.46 | 43.02 | +0.75% | 0.23 | 0.85% |
| 2025-12-24 | 42.38 | 42.80 | 42.25 | 42.70 | +0.35% | 0.28 | 1.02% |
| 2025-12-23 | 42.72 | 42.93 | 42.45 | 42.55 | -0.33% | 0.16 | 0.60% |
| 2025-12-22 | 42.90 | 43.00 | 42.50 | 42.69 | -0.54% | 0.24 | 0.86% |
| 2025-12-19 | 42.22 | 43.24 | 41.90 | 42.92 | +1.80% | 0.30 | 1.09% |