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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.98 | 51.84 | 47.67 | 48.50 | +1.68% | 1.95 | 6.14% |
| 2025-09-16 | 48.33 | 48.47 | 47.46 | 47.70 | -1.04% | 0.90 | 2.95% |
| 2025-09-15 | 46.80 | 48.66 | 46.11 | 48.20 | +3.30% | 1.19 | 3.92% |
| 2025-09-12 | 46.44 | 47.50 | 45.89 | 46.66 | +0.73% | 0.81 | 2.72% |
| 2025-09-11 | 47.88 | 47.90 | 45.36 | 46.32 | -2.42% | 1.07 | 3.64% |
| 2025-09-10 | 48.00 | 48.17 | 46.94 | 47.47 | +0.32% | 1.10 | 3.60% |
| 2025-09-09 | 47.78 | 48.85 | 47.06 | 47.32 | -0.98% | 0.97 | 3.17% |
| 2025-09-08 | 47.78 | 48.12 | 46.55 | 47.79 | +2.75% | 2.05 | 6.75% |
| 2025-09-05 | 42.84 | 46.51 | 42.84 | 46.51 | +10.00% | 1.60 | 5.50% |
| 2025-09-04 | 41.81 | 42.39 | 41.15 | 42.28 | +1.17% | 0.43 | 1.60% |
| 2025-09-03 | 42.35 | 43.38 | 41.71 | 41.79 | -0.88% | 0.51 | 1.88% |
| 2025-09-02 | 42.67 | 42.80 | 41.64 | 42.16 | -0.80% | 0.47 | 1.73% |
| 2025-09-01 | 42.31 | 42.67 | 41.63 | 42.50 | -0.54% | 0.52 | 1.93% |
| 2025-08-29 | 42.50 | 43.05 | 42.36 | 42.73 | +0.99% | 0.33 | 1.20% |
| 2025-08-28 | 42.47 | 43.19 | 41.53 | 42.31 | -0.40% | 0.63 | 2.35% |
| 2025-08-27 | 44.30 | 44.30 | 42.41 | 42.48 | -3.67% | 0.62 | 2.23% |
| 2025-08-26 | 44.07 | 44.44 | 43.66 | 44.10 | +0.39% | 0.39 | 1.40% |
| 2025-08-25 | 43.60 | 43.99 | 43.22 | 43.93 | +0.76% | 0.51 | 1.82% |
| 2025-08-22 | 43.83 | 44.05 | 43.11 | 43.60 | -1.02% | 0.42 | 1.51% |
| 2025-08-21 | 44.00 | 44.30 | 43.80 | 44.05 | -0.02% | 0.40 | 1.42% |