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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.77 | 6.77 | 6.02 | 6.02 | -10.01% | 3.37 | 11.26% |
| 2026-04-21 | 6.91 | 6.98 | 6.59 | 6.69 | -4.15% | 2.14 | 6.46% |
| 2026-04-20 | 7.11 | 7.20 | 6.88 | 6.98 | -0.57% | 2.13 | 6.21% |
| 2026-04-17 | 6.92 | 7.24 | 6.78 | 7.02 | +0.86% | 3.02 | 8.72% |
| 2026-04-16 | 6.66 | 7.15 | 6.61 | 6.96 | +4.98% | 3.11 | 9.17% |
| 2026-04-15 | 6.84 | 6.86 | 6.55 | 6.63 | +1.38% | 2.53 | 7.71% |
| 2026-04-14 | 6.39 | 6.54 | 6.22 | 6.54 | +2.99% | 2.13 | 6.75% |
| 2026-04-13 | 6.06 | 6.35 | 6.06 | 6.35 | +2.92% | 1.64 | 5.36% |
| 2026-04-10 | 5.97 | 6.29 | 5.93 | 6.17 | +3.52% | 1.89 | 6.26% |
| 2026-04-09 | 6.27 | 6.34 | 5.80 | 5.96 | -6.44% | 2.55 | 8.67% |
| 2026-04-08 | 6.40 | 6.45 | 6.26 | 6.37 | +1.43% | 1.04 | 3.35% |
| 2026-04-07 | 6.03 | 6.37 | 6.01 | 6.28 | +4.32% | 1.23 | 4.03% |
| 2026-04-03 | 6.16 | 6.19 | 5.98 | 6.02 | -2.43% | 0.63 | 2.13% |
| 2026-04-02 | 6.23 | 6.30 | 6.10 | 6.17 | -1.75% | 0.68 | 2.25% |
| 2026-04-01 | 6.24 | 6.35 | 6.14 | 6.28 | +1.95% | 0.92 | 3.02% |
| 2026-03-31 | 6.25 | 6.41 | 6.14 | 6.16 | -0.32% | 1.43 | 4.67% |
| 2026-03-30 | 6.10 | 6.27 | 6.03 | 6.18 | +0.16% | 0.71 | 2.37% |
| 2026-03-27 | 6.05 | 6.20 | 5.98 | 6.17 | +1.65% | 0.81 | 2.70% |
| 2026-03-26 | 6.30 | 6.39 | 6.04 | 6.07 | -3.04% | 1.17 | 3.85% |
| 2026-03-25 | 5.92 | 6.35 | 5.91 | 6.26 | +5.74% | 1.38 | 4.57% |