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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.40 | 5.41 | 5.25 | 5.27 | -3.30% | 1.36 | 5.24% |
| 2025-07-22 | 5.47 | 5.55 | 5.44 | 5.45 | -0.37% | 0.86 | 3.20% |
| 2025-07-21 | 5.40 | 5.55 | 5.37 | 5.47 | -1.97% | 1.28 | 4.79% |
| 2025-07-18 | 5.51 | 5.92 | 5.45 | 5.58 | +1.82% | 1.61 | 5.84% |
| 2025-07-17 | 5.49 | 5.68 | 5.45 | 5.48 | +0.37% | 1.37 | 5.03% |
| 2025-07-16 | 5.61 | 5.74 | 5.42 | 5.46 | -4.55% | 1.72 | 6.33% |
| 2025-07-15 | 5.95 | 5.98 | 5.42 | 5.72 | -4.35% | 2.73 | 9.86% |
| 2025-07-14 | 5.98 | 5.98 | 5.98 | 5.98 | nan% | nan | nan% |
| 2025-07-11 | 5.93 | 6.08 | 5.90 | 5.98 | 0.00% | 0.73 | 2.48% |
| 2025-07-10 | 5.94 | 6.03 | 5.79 | 5.98 | -0.66% | 1.06 | 3.68% |
| 2025-07-09 | 5.99 | 6.09 | 5.85 | 6.02 | +1.35% | 0.84 | 2.88% |
| 2025-07-08 | 6.03 | 6.13 | 5.91 | 5.94 | -1.16% | 0.92 | 3.13% |
| 2025-07-07 | 5.98 | 6.08 | 5.86 | 6.01 | -1.80% | 0.81 | 2.76% |
| 2025-07-04 | 6.24 | 6.27 | 6.09 | 6.12 | -1.13% | 1.00 | 3.30% |
| 2025-07-03 | 6.16 | 6.26 | 6.05 | 6.19 | -1.12% | 1.06 | 3.52% |
| 2025-07-02 | 6.32 | 6.35 | 6.12 | 6.26 | -0.63% | 1.17 | 3.83% |
| 2025-07-01 | 6.06 | 6.39 | 6.05 | 6.30 | +3.11% | 1.70 | 5.55% |
| 2025-06-30 | 6.48 | 6.48 | 5.99 | 6.11 | -3.02% | 3.00 | 10.00% |
| 2025-06-27 | 6.07 | 6.30 | 6.05 | 6.30 | +5.00% | 0.48 | 1.58% |
| 2025-06-26 | 6.07 | 6.07 | 5.73 | 6.00 | +3.81% | 2.23 | 7.63% |