百合花(603823)股票行情
百合花(603823)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 10.28 | 10.12 | -0.34 | -3.25% | 10.11 | 10.57 | 87466 | 8983.82 | 2.13% |
| 2025-04-29 | 10.16 | 10.46 | 0.49 | 4.91% | 10.16 | 10.65 | 130556 | 13663.21 | 3.18% |
| 2025-04-28 | 10.10 | 9.97 | -0.20 | -1.97% | 9.90 | 10.13 | 54125 | 5399.08 | 1.32% |
| 2025-04-25 | 10.36 | 10.17 | -0.17 | -1.64% | 10.11 | 10.36 | 61091 | 6225.77 | 1.49% |
| 2025-04-24 | 10.22 | 10.34 | 0.06 | 0.58% | 10.10 | 10.44 | 92966 | 9577.34 | 2.26% |
| 2025-04-23 | 10.16 | 10.28 | 0.07 | 0.69% | 10.10 | 10.43 | 95351 | 9782.47 | 2.32% |
| 2025-04-22 | 9.97 | 10.21 | 0.38 | 3.87% | 9.97 | 10.43 | 137434 | 14049.08 | 3.34% |
| 2025-04-21 | 9.57 | 9.83 | 0.26 | 2.72% | 9.51 | 9.90 | 67182 | 6582.88 | 1.63% |
| 2025-04-18 | 9.60 | 9.57 | -0.06 | -0.62% | 9.41 | 9.70 | 63090 | 6022.91 | 1.53% |
| 2025-04-17 | 9.30 | 9.63 | 0.31 | 3.33% | 9.25 | 9.78 | 98407 | 9434.26 | 2.39% |
| 2025-04-16 | 9.42 | 9.32 | -0.22 | -2.31% | 9.17 | 9.52 | 46445 | 4337.50 | 1.13% |
| 2025-04-15 | 9.43 | 9.54 | 0.09 | 0.95% | 9.38 | 9.63 | 56655 | 5397.99 | 1.38% |
| 2025-04-14 | 9.34 | 9.45 | 0.19 | 2.05% | 9.33 | 9.48 | 63597 | 5991.86 | 1.55% |
| 2025-04-11 | 9.43 | 9.26 | -0.12 | -1.28% | 9.25 | 9.67 | 88026 | 8277.90 | 2.14% |
| 2025-04-10 | 9.31 | 9.38 | 0.12 | 1.30% | 9.31 | 9.62 | 69068 | 6536.52 | 1.68% |
| 2025-04-09 | 9.11 | 9.26 | 0.04 | 0.43% | 8.36 | 9.34 | 88790 | 7902.98 | 2.16% |
| 2025-04-08 | 9.53 | 9.22 | -0.38 | -3.96% | 8.90 | 9.71 | 116641 | 10804.09 | 2.84% |
| 2025-04-07 | 10.08 | 9.60 | -1.07 | -10.03% | 9.60 | 10.22 | 93407 | 9142.53 | 2.27% |
| 2025-04-03 | 10.45 | 10.67 | 0.12 | 1.14% | 10.43 | 10.79 | 188731 | 20123.42 | 4.59% |
| 2025-04-02 | 10.50 | 10.55 | 0.00 | 0.00% | 10.43 | 10.60 | 74019 | 7789.50 | 1.80% |
| 2025-04-01 | 10.23 | 10.55 | 0.35 | 3.43% | 10.20 | 10.63 | 104646 | 10943.62 | 2.55% |
| 2025-03-31 | 10.22 | 10.20 | -0.06 | -0.58% | 9.99 | 10.26 | 75222 | 7608.71 | 1.83% |
| 2025-03-28 | 10.50 | 10.26 | -0.32 | -3.02% | 10.23 | 10.63 | 114916 | 11947.15 | 2.80% |
| 2025-03-27 | 10.50 | 10.58 | 0.04 | 0.38% | 10.45 | 10.86 | 178334 | 19034.81 | 4.34% |
| 2025-03-26 | 10.47 | 10.54 | 0.06 | 0.57% | 10.38 | 10.69 | 142694 | 15009.20 | 3.47% |
| 2025-03-25 | 10.10 | 10.48 | 0.31 | 3.05% | 10.01 | 10.52 | 148673 | 15355.91 | 3.62% |
| 2025-03-24 | 10.01 | 10.17 | 0.16 | 1.60% | 9.82 | 10.18 | 83841 | 8401.62 | 2.04% |
| 2025-03-21 | 10.18 | 10.01 | -0.20 | -1.96% | 9.97 | 10.20 | 70966 | 7149.15 | 1.73% |
| 2025-03-20 | 10.41 | 10.21 | -0.18 | -1.73% | 10.15 | 10.41 | 83188 | 8544.82 | 2.02% |
| 2025-03-19 | 10.47 | 10.39 | -0.20 | -1.89% | 10.33 | 10.57 | 90307 | 9381.00 | 2.20% |
| 2025-03-18 | 10.22 | 10.59 | 0.40 | 3.93% | 10.19 | 10.65 | 187569 | 19590.87 | 4.56% |
| 2025-03-17 | 10.30 | 10.19 | -0.04 | -0.39% | 10.18 | 10.32 | 62109 | 6348.38 | 1.51% |
| 2025-03-14 | 10.14 | 10.23 | 0.07 | 0.69% | 10.03 | 10.23 | 79444 | 8070.15 | 1.93% |
| 2025-03-13 | 10.18 | 10.16 | -0.06 | -0.59% | 10.01 | 10.27 | 69851 | 7069.65 | 1.70% |
| 2025-03-12 | 10.31 | 10.22 | -0.05 | -0.49% | 10.16 | 10.33 | 78536 | 8039.23 | 1.91% |
| 2025-03-11 | 10.07 | 10.27 | 0.05 | 0.49% | 10.02 | 10.27 | 78997 | 8007.71 | 1.92% |
| 2025-03-10 | 10.14 | 10.22 | 0.09 | 0.89% | 10.12 | 10.28 | 91124 | 9272.13 | 2.22% |
| 2025-03-07 | 10.25 | 10.13 | -0.25 | -2.41% | 10.04 | 10.50 | 159102 | 16279.13 | 3.87% |
| 2025-03-06 | 10.35 | 10.38 | 0.05 | 0.48% | 10.23 | 10.41 | 195287 | 20164.00 | 4.75% |
| 2025-03-05 | 10.45 | 10.33 | -0.30 | -2.82% | 10.19 | 10.63 | 204753 | 21085.88 | 4.98% |
| 2025-03-04 | 11.04 | 10.63 | -0.52 | -4.66% | 10.16 | 11.04 | 374834 | 39313.73 | 9.12% |
| 2025-03-03 | 10.11 | 11.15 | 1.01 | 9.96% | 10.11 | 11.15 | 240108 | 25872.29 | 5.84% |
| 2025-02-28 | 10.37 | 10.14 | -0.33 | -3.15% | 9.99 | 10.65 | 288745 | 29513.40 | 7.02% |
| 2025-02-27 | 9.56 | 10.47 | 0.95 | 9.98% | 9.45 | 10.47 | 183199 | 18845.53 | 4.46% |
| 2025-02-26 | 9.45 | 9.52 | 0.10 | 1.06% | 9.43 | 9.63 | 48834 | 4656.64 | 1.19% |
| 2025-02-25 | 9.48 | 9.42 | -0.12 | -1.26% | 9.40 | 9.54 | 37377 | 3537.25 | 0.91% |
| 2025-02-24 | 9.39 | 9.54 | 0.13 | 1.38% | 9.37 | 9.58 | 57922 | 5490.14 | 1.41% |
| 2025-02-21 | 9.45 | 9.41 | -0.03 | -0.32% | 9.28 | 9.45 | 37745 | 3531.37 | 0.92% |
| 2025-02-20 | 9.27 | 9.44 | 0.15 | 1.61% | 9.25 | 9.44 | 39882 | 3735.30 | 0.97% |
| 2025-02-19 | 9.23 | 9.29 | 0.07 | 0.76% | 9.19 | 9.29 | 28213 | 2605.98 | 0.69% |
| 2025-02-18 | 9.48 | 9.22 | -0.28 | -2.95% | 9.19 | 9.55 | 48583 | 4557.64 | 1.18% |
| 2025-02-17 | 9.34 | 9.50 | 0.12 | 1.28% | 9.29 | 9.61 | 51035 | 4808.77 | 1.24% |
| 2025-02-14 | 9.40 | 9.38 | -0.01 | -0.11% | 9.36 | 9.54 | 36887 | 3476.31 | 0.90% |
| 2025-02-13 | 9.52 | 9.39 | -0.13 | -1.37% | 9.39 | 9.55 | 39546 | 3746.54 | 0.96% |
| 2025-02-12 | 9.53 | 9.52 | 0.01 | 0.11% | 9.42 | 9.58 | 34794 | 3302.22 | 0.85% |
| 2025-02-11 | 9.49 | 9.51 | 0.02 | 0.21% | 9.36 | 9.52 | 36578 | 3456.40 | 0.89% |
| 2025-02-10 | 9.39 | 9.49 | 0.11 | 1.17% | 9.32 | 9.49 | 39722 | 3737.61 | 0.97% |
| 2025-02-07 | 9.35 | 9.38 | 0.03 | 0.32% | 9.27 | 9.50 | 50080 | 4709.33 | 1.22% |
| 2025-02-06 | 9.25 | 9.35 | 0.08 | 0.86% | 9.13 | 9.35 | 37667 | 3480.91 | 0.92% |
| 2025-02-05 | 9.40 | 9.27 | -0.17 | -1.80% | 9.19 | 9.45 | 45358 | 4212.67 | 1.10% |
| 2025-01-27 | 9.37 | 9.44 | 0.07 | 0.75% | 9.37 | 9.64 | 47003 | 4469.61 | 1.14% |
| 2025-01-24 | 9.21 | 9.37 | 0.14 | 1.52% | 9.13 | 9.38 | 35479 | 3284.44 | 0.86% |
| 2025-01-23 | 9.26 | 9.23 | 0.02 | 0.22% | 9.22 | 9.39 | 32445 | 3020.87 | 0.79% |
| 2025-01-22 | 9.29 | 9.21 | -0.11 | -1.18% | 9.17 | 9.38 | 27655 | 2555.86 | 0.67% |
| 2025-01-21 | 9.39 | 9.32 | 0.01 | 0.11% | 9.22 | 9.40 | 34686 | 3221.74 | 0.84% |
| 2025-01-20 | 9.25 | 9.31 | 0.14 | 1.53% | 9.17 | 9.36 | 37552 | 3490.97 | 0.91% |
| 2025-01-17 | 9.10 | 9.17 | 0.03 | 0.33% | 9.04 | 9.19 | 30668 | 2798.04 | 0.75% |
| 2025-01-16 | 9.05 | 9.14 | 0.12 | 1.33% | 9.01 | 9.33 | 51252 | 4705.36 | 1.25% |
| 2025-01-15 | 9.19 | 9.02 | -0.20 | -2.17% | 9.01 | 9.21 | 44261 | 4015.73 | 1.08% |
| 2025-01-14 | 9.03 | 9.22 | 0.23 | 2.56% | 8.96 | 9.22 | 50990 | 4635.82 | 1.24% |
| 2025-01-13 | 8.75 | 8.99 | 0.15 | 1.70% | 8.56 | 9.05 | 44966 | 3999.60 | 1.09% |
| 2025-01-10 | 9.23 | 8.84 | -0.39 | -4.23% | 8.82 | 9.27 | 58337 | 5268.17 | 1.42% |
| 2025-01-09 | 9.37 | 9.23 | -0.18 | -1.91% | 9.20 | 9.49 | 53898 | 5028.04 | 1.31% |
| 2025-01-08 | 9.49 | 9.41 | -0.13 | -1.36% | 9.20 | 9.51 | 70851 | 6626.66 | 1.72% |
| 2025-01-07 | 9.38 | 9.54 | 0.17 | 1.81% | 9.16 | 9.61 | 111098 | 10475.50 | 2.70% |
| 2025-01-06 | 8.80 | 9.37 | -0.21 | -2.19% | 8.65 | 9.46 | 152622 | 13949.20 | 3.71% |
| 2025-01-03 | 9.15 | 9.58 | 0.48 | 5.27% | 8.93 | 10.01 | 163196 | 15680.36 | 3.97% |
| 2025-01-02 | 9.27 | 9.10 | -0.20 | -2.15% | 9.02 | 9.40 | 40594 | 3738.59 | 0.99% |
| 2024-12-31 | 9.56 | 9.30 | -0.25 | -2.62% | 9.26 | 9.57 | 36541 | 3433.71 | 0.89% |
| 2024-12-30 | 9.75 | 9.55 | -0.17 | -1.75% | 9.47 | 9.75 | 29530 | 2822.05 | 0.72% |
上证大盘股票行情在线 K线走势图
