百合花 sh.603823
25.50
+10.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.11 | 25.50 | 22.80 | 25.50 | +10.01% | 3.32 | 3.23% |
| 2026-05-22 | 23.07 | 23.44 | 22.58 | 23.18 | +2.48% | 3.42 | 3.57% |
| 2026-05-21 | 23.49 | 24.49 | 22.52 | 22.62 | -4.11% | 5.08 | 5.16% |
| 2026-05-20 | 23.42 | 23.99 | 22.45 | 23.59 | +2.61% | 5.69 | 5.83% |
| 2026-05-19 | 20.70 | 22.99 | 20.70 | 22.99 | +10.00% | 5.51 | 5.86% |
| 2026-05-18 | 20.46 | 21.18 | 20.10 | 20.90 | +1.85% | 2.67 | 3.09% |
| 2026-05-15 | 20.74 | 21.72 | 20.31 | 20.52 | -2.01% | 3.98 | 4.56% |
| 2026-05-14 | 19.50 | 21.18 | 19.25 | 20.94 | +7.27% | 3.86 | 4.57% |
| 2026-05-13 | 18.73 | 20.10 | 18.61 | 19.52 | +2.63% | 3.06 | 3.75% |
| 2026-05-12 | 17.99 | 19.20 | 17.99 | 19.02 | +5.20% | 2.76 | 3.54% |
| 2026-05-11 | 17.78 | 18.50 | 17.78 | 18.08 | +3.61% | 2.03 | 2.69% |
| 2026-05-08 | 17.71 | 17.71 | 16.96 | 17.45 | -1.47% | 1.26 | 1.75% |
| 2026-05-07 | 17.11 | 18.17 | 17.10 | 17.71 | +3.57% | 1.90 | 2.56% |
| 2026-05-06 | 16.94 | 17.13 | 16.61 | 17.10 | +2.40% | 1.46 | 2.08% |
| 2026-04-30 | 16.08 | 16.79 | 16.08 | 16.70 | +4.24% | 1.49 | 2.16% |
| 2026-04-29 | 16.18 | 16.25 | 15.79 | 16.02 | -1.66% | 0.81 | 1.21% |
| 2026-04-28 | 16.21 | 16.58 | 16.11 | 16.29 | -0.06% | 0.55 | 0.81% |
| 2026-04-27 | 16.22 | 16.47 | 16.11 | 16.30 | -0.55% | 0.53 | 0.78% |
| 2026-04-24 | 16.20 | 16.49 | 15.93 | 16.39 | +1.17% | 0.78 | 1.15% |
| 2026-04-23 | 16.44 | 16.60 | 16.08 | 16.20 | -2.88% | 0.95 | 1.41% |