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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.27 | 6.71 | 6.27 | 6.71 | +10.00% | 1.06 | 3.24% |
| 2026-02-13 | 5.73 | 6.34 | 5.73 | 6.10 | -3.17% | 3.27 | 10.92% |
| 2026-02-12 | 6.72 | 6.85 | 6.30 | 6.30 | -10.00% | 2.53 | 8.09% |
| 2026-02-11 | 6.80 | 7.30 | 6.80 | 7.00 | +1.16% | 3.79 | 10.94% |
| 2026-02-10 | 6.80 | 7.26 | 6.75 | 6.92 | -0.14% | 5.03 | 14.70% |
| 2026-02-09 | 6.51 | 7.05 | 6.50 | 6.93 | +8.11% | 6.66 | 19.78% |
| 2026-02-06 | 5.79 | 6.41 | 5.79 | 6.41 | +9.95% | 3.05 | 9.86% |
| 2026-02-05 | 5.85 | 5.87 | 5.79 | 5.83 | -0.51% | 0.34 | 1.20% |
| 2026-02-04 | 5.79 | 5.89 | 5.72 | 5.86 | +1.21% | 0.61 | 2.13% |
| 2026-02-03 | 5.75 | 5.79 | 5.68 | 5.79 | +1.94% | 0.36 | 1.29% |
| 2026-02-02 | 5.83 | 5.83 | 5.67 | 5.68 | -1.90% | 0.45 | 1.61% |
| 2026-01-30 | 5.70 | 5.79 | 5.64 | 5.79 | +0.87% | 0.60 | 2.13% |
| 2026-01-29 | 5.78 | 5.86 | 5.70 | 5.74 | -0.52% | 0.60 | 2.12% |
| 2026-01-28 | 6.00 | 6.01 | 5.76 | 5.77 | -3.67% | 0.74 | 2.58% |
| 2026-01-27 | 6.02 | 6.06 | 5.80 | 5.99 | -1.16% | 0.76 | 2.62% |
| 2026-01-26 | 6.23 | 6.29 | 6.01 | 6.06 | -1.94% | 1.11 | 3.70% |
| 2026-01-23 | 6.06 | 6.18 | 6.06 | 6.18 | +0.98% | 1.18 | 3.95% |
| 2026-01-22 | 6.09 | 6.18 | 5.96 | 6.12 | +3.03% | 1.35 | 4.54% |
| 2026-01-21 | 5.84 | 6.02 | 5.75 | 5.94 | +2.24% | 0.94 | 3.23% |
| 2026-01-20 | 5.79 | 5.89 | 5.75 | 5.81 | +0.17% | 0.68 | 2.38% |