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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.51 | 7.54 | 7.12 | 7.26 | -3.07% | 1.75 | 4.90% |
| 2025-11-19 | 7.61 | 7.80 | 7.40 | 7.49 | -3.97% | 2.48 | 6.71% |
| 2025-11-18 | 7.76 | 8.09 | 7.37 | 7.80 | +1.04% | 4.57 | 12.09% |
| 2025-11-17 | 7.72 | 8.39 | 7.50 | 7.72 | +1.18% | 4.83 | 12.54% |
| 2025-11-14 | 7.48 | 7.78 | 7.36 | 7.63 | +1.73% | 2.20 | 5.89% |
| 2025-11-13 | 7.29 | 7.60 | 7.22 | 7.50 | +3.02% | 2.05 | 5.61% |
| 2025-11-12 | 7.41 | 7.41 | 7.08 | 7.28 | -0.82% | 1.55 | 4.38% |
| 2025-11-11 | 7.30 | 7.40 | 7.22 | 7.34 | +1.66% | 1.55 | 4.32% |
| 2025-11-10 | 7.01 | 7.54 | 7.00 | 7.22 | +2.56% | 2.24 | 6.30% |
| 2025-11-07 | 7.12 | 7.17 | 6.98 | 7.04 | -1.12% | 1.00 | 2.88% |
| 2025-11-06 | 7.30 | 7.34 | 7.02 | 7.12 | -2.06% | 1.40 | 4.01% |
| 2025-11-05 | 7.16 | 7.32 | 7.13 | 7.27 | +0.97% | 1.62 | 4.57% |
| 2025-11-04 | 7.20 | 7.25 | 7.07 | 7.20 | +0.28% | 1.13 | 3.23% |
| 2025-11-03 | 7.11 | 7.22 | 6.97 | 7.18 | +1.13% | 1.66 | 4.75% |
| 2025-10-31 | 6.89 | 7.17 | 6.85 | 7.10 | +2.45% | 1.60 | 4.62% |
| 2025-10-30 | 6.98 | 7.10 | 6.87 | 6.93 | -0.72% | 1.33 | 3.90% |
| 2025-10-29 | 7.08 | 7.12 | 6.92 | 6.98 | -1.83% | 1.33 | 3.89% |
| 2025-10-28 | 7.12 | 7.23 | 7.04 | 7.11 | -1.25% | 1.83 | 5.26% |
| 2025-10-27 | 6.87 | 7.30 | 6.82 | 7.20 | +6.19% | 3.72 | 10.63% |
| 2025-10-24 | 6.82 | 6.97 | 6.76 | 6.78 | -0.59% | 1.21 | 3.62% |