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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.54 | 5.72 | 5.54 | 5.60 | -0.18% | 0.64 | 2.32% |
| 2025-12-17 | 5.63 | 5.68 | 5.52 | 5.61 | -0.36% | 0.63 | 2.31% |
| 2025-12-16 | 5.78 | 5.83 | 5.58 | 5.63 | -3.76% | 1.02 | 3.68% |
| 2025-12-15 | 5.98 | 6.05 | 5.82 | 5.85 | -3.62% | 0.89 | 3.07% |
| 2025-12-12 | 5.91 | 6.42 | 5.91 | 6.07 | +3.06% | 1.36 | 4.54% |
| 2025-12-11 | 6.06 | 6.09 | 5.87 | 5.89 | -2.81% | 0.80 | 2.76% |
| 2025-12-10 | 6.17 | 6.23 | 6.02 | 6.06 | +0.17% | 0.66 | 2.22% |
| 2025-12-09 | 6.18 | 6.19 | 6.03 | 6.05 | -2.10% | 0.63 | 2.10% |
| 2025-12-08 | 6.15 | 6.21 | 6.12 | 6.18 | +0.65% | 0.56 | 1.87% |
| 2025-12-05 | 6.07 | 6.16 | 6.00 | 6.14 | +1.15% | 0.61 | 2.05% |
| 2025-12-04 | 6.15 | 6.18 | 6.00 | 6.07 | -1.78% | 0.74 | 2.49% |
| 2025-12-03 | 6.30 | 6.34 | 6.15 | 6.18 | -1.75% | 0.74 | 2.43% |
| 2025-12-02 | 6.40 | 6.45 | 6.27 | 6.29 | -2.48% | 0.68 | 2.19% |
| 2025-12-01 | 6.57 | 6.60 | 6.40 | 6.45 | -0.77% | 0.99 | 3.12% |
| 2025-11-28 | 6.36 | 6.50 | 6.32 | 6.50 | +2.20% | 0.78 | 2.48% |
| 2025-11-27 | 6.33 | 6.57 | 6.32 | 6.36 | -1.09% | 1.01 | 3.18% |
| 2025-11-26 | 6.50 | 6.60 | 6.40 | 6.43 | -1.08% | 0.91 | 2.86% |
| 2025-11-25 | 6.40 | 6.54 | 6.26 | 6.50 | +4.33% | 1.80 | 5.73% |
| 2025-11-24 | 6.60 | 6.78 | 6.11 | 6.23 | -8.25% | 2.43 | 7.88% |
| 2025-11-21 | 7.17 | 7.49 | 6.78 | 6.79 | -6.47% | 3.08 | 8.89% |