ST百利 sh.603959
4.55
-2.15%
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 | 4.65 | 4.76 | 4.51 | 4.55 | -2.15% | 0.51 | 2.27% |
| 2026-05-22 | 4.47 | 4.70 | 4.45 | 4.65 | +1.09% | 0.62 | 2.75% |
| 2026-05-21 | 4.57 | 4.71 | 4.51 | 4.60 | +2.45% | 1.09 | 4.76% |
| 2026-05-20 | 4.77 | 4.83 | 4.46 | 4.49 | -3.65% | 0.85 | 3.74% |
| 2026-05-19 | 4.39 | 4.66 | 4.35 | 4.66 | +4.96% | 0.69 | 3.11% |
| 2026-05-18 | 4.67 | 4.69 | 4.44 | 4.44 | -4.93% | 0.77 | 3.49% |
| 2026-05-15 | 4.82 | 5.02 | 4.65 | 4.67 | -4.50% | 1.44 | 6.16% |
| 2026-05-14 | 5.18 | 5.22 | 4.89 | 4.89 | -5.05% | 1.55 | 6.28% |
| 2026-05-13 | 5.23 | 5.35 | 5.06 | 5.15 | -3.38% | 1.99 | 7.87% |
| 2026-05-12 | 4.83 | 5.33 | 4.83 | 5.33 | +4.92% | 2.83 | 11.48% |
| 2026-05-11 | 5.08 | 5.08 | 5.00 | 5.08 | +4.96% | 0.31 | 1.26% |
| 2026-05-08 | 4.69 | 4.84 | 4.68 | 4.84 | +4.99% | 0.76 | 3.26% |
| 2026-05-07 | 4.65 | 4.82 | 4.61 | 4.61 | -1.91% | 1.97 | 8.57% |
| 2026-05-06 | 4.32 | 4.78 | 4.32 | 4.70 | +3.30% | 4.12 | 18.55% |
| 2026-04-30 | 4.55 | 4.55 | 4.55 | 4.55 | -5.01% | 0.08 | 0.37% |
| 2026-04-29 | 4.79 | 4.79 | 4.79 | 4.79 | -4.96% | 0.06 | 0.25% |
| 2026-04-28 | 5.04 | 5.04 | 5.04 | 5.04 | -5.08% | 0.11 | 0.43% |
| 2026-04-27 | 5.31 | 5.31 | 5.31 | 5.31 | nan% | nan | nan% |
| 2026-04-24 | 5.66 | 5.78 | 5.31 | 5.31 | -10.00% | 2.01 | 7.56% |
| 2026-04-23 | 6.00 | 6.05 | 5.80 | 5.90 | -1.99% | 2.41 | 8.30% |