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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.61 | 5.88 | 5.57 | 5.65 | +1.25% | 1.31 | 4.70% |
| 2025-08-19 | 5.59 | 5.71 | 5.47 | 5.58 | -0.36% | 1.05 | 3.85% |
| 2025-08-18 | 5.55 | 5.72 | 5.50 | 5.60 | +0.90% | 1.16 | 4.20% |
| 2025-08-15 | 5.48 | 5.59 | 5.45 | 5.55 | +1.65% | 0.73 | 2.71% |
| 2025-08-14 | 5.70 | 5.73 | 5.45 | 5.46 | -4.04% | 1.12 | 4.10% |
| 2025-08-13 | 5.69 | 5.70 | 5.52 | 5.69 | +0.71% | 1.20 | 4.35% |
| 2025-08-12 | 5.90 | 5.92 | 5.59 | 5.65 | -2.08% | 1.49 | 5.35% |
| 2025-08-11 | 5.91 | 6.15 | 5.74 | 5.77 | +1.58% | 1.78 | 6.20% |
| 2025-08-08 | 6.09 | 6.18 | 5.68 | 5.68 | -2.91% | 3.14 | 10.95% |
| 2025-08-07 | 5.35 | 5.85 | 5.35 | 5.85 | +9.96% | 2.52 | 9.10% |
| 2025-08-06 | 5.45 | 5.55 | 5.30 | 5.32 | -2.74% | 1.87 | 7.09% |
| 2025-08-05 | 5.28 | 5.68 | 5.28 | 5.47 | +6.01% | 2.91 | 10.71% |
| 2025-08-04 | 5.12 | 5.27 | 5.09 | 5.16 | -0.77% | 1.01 | 3.99% |
| 2025-08-01 | 5.30 | 5.48 | 5.18 | 5.20 | -3.35% | 1.50 | 5.74% |
| 2025-07-31 | 5.29 | 5.49 | 5.27 | 5.38 | +1.32% | 1.60 | 6.06% |
| 2025-07-30 | 5.21 | 5.45 | 5.18 | 5.31 | +1.72% | 1.48 | 5.67% |
| 2025-07-29 | 5.29 | 5.35 | 5.15 | 5.22 | -1.14% | 0.79 | 3.08% |
| 2025-07-28 | 5.16 | 5.34 | 5.16 | 5.28 | +1.34% | 0.99 | 3.84% |
| 2025-07-25 | 5.23 | 5.42 | 5.20 | 5.21 | -1.33% | 0.99 | 3.81% |
| 2025-07-24 | 5.25 | 5.38 | 5.24 | 5.28 | +0.19% | 1.05 | 4.05% |