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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.70 | 5.81 | 5.62 | 5.80 | +2.65% | 0.72 | 2.56% |
| 2026-01-16 | 5.73 | 5.75 | 5.56 | 5.65 | -1.22% | 0.73 | 2.65% |
| 2026-01-15 | 5.81 | 5.82 | 5.70 | 5.72 | -1.55% | 0.71 | 2.51% |
| 2026-01-14 | 5.85 | 5.88 | 5.74 | 5.81 | +0.17% | 0.91 | 3.21% |
| 2026-01-13 | 5.91 | 5.95 | 5.78 | 5.80 | -1.86% | 0.87 | 3.04% |
| 2026-01-12 | 5.99 | 6.00 | 5.87 | 5.91 | +0.68% | 0.98 | 3.39% |
| 2026-01-09 | 5.82 | 5.90 | 5.79 | 5.87 | +0.34% | 0.73 | 2.55% |
| 2026-01-08 | 5.76 | 5.94 | 5.73 | 5.85 | +0.86% | 0.74 | 2.59% |
| 2026-01-07 | 5.95 | 5.98 | 5.77 | 5.80 | -2.52% | 0.79 | 2.77% |
| 2026-01-06 | 5.75 | 5.95 | 5.73 | 5.95 | +4.02% | 0.91 | 3.16% |
| 2026-01-05 | 5.74 | 5.80 | 5.68 | 5.72 | -0.35% | 0.68 | 2.41% |
| 2025-12-31 | 5.85 | 5.90 | 5.64 | 5.74 | -1.88% | 0.77 | 2.73% |
| 2025-12-30 | 6.00 | 6.02 | 5.85 | 5.85 | -3.31% | 0.93 | 3.21% |
| 2025-12-29 | 6.30 | 6.35 | 6.03 | 6.05 | -3.35% | 1.22 | 4.09% |
| 2025-12-26 | 6.16 | 6.38 | 6.13 | 6.26 | +1.62% | 1.36 | 4.44% |
| 2025-12-25 | 6.16 | 6.19 | 6.02 | 6.16 | 0.00% | 1.06 | 3.53% |
| 2025-12-24 | 6.06 | 6.51 | 6.04 | 6.16 | +1.99% | 1.37 | 4.52% |
| 2025-12-23 | 6.25 | 6.35 | 6.03 | 6.04 | -3.67% | 2.03 | 6.77% |
| 2025-12-22 | 5.80 | 6.27 | 5.76 | 6.27 | +10.00% | 1.30 | 4.36% |
| 2025-12-19 | 5.60 | 5.72 | 5.60 | 5.70 | +1.79% | 0.56 | 2.02% |