百利科技(603959)股票行情
百利科技(603959)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 |
|---|
| 2025-09-16 | 7.11 | 7.11 | 0.65 | 10.06% | 7.00 | 7.11 | 733608 | 52144.74 | 14.96% |
| 2025-09-15 | 6.00 | 6.46 | 0.59 | 10.05% | 5.90 | 6.46 | 570298 | 35745.84 | 11.63% |
| 2025-09-12 | 5.48 | 5.87 | 0.53 | 9.93% | 5.48 | 5.87 | 311006 | 18000.88 | 6.34% |
| 2025-09-11 | 5.49 | 5.34 | -0.16 | -2.91% | 5.22 | 5.50 | 516108 | 27301.86 | 10.53% |
| 2025-09-10 | 6.01 | 5.50 | -0.19 | -3.34% | 5.48 | 6.03 | 883449 | 50565.82 | 18.02% |
| 2025-09-09 | 5.15 | 5.69 | 0.52 | 10.06% | 5.14 | 5.69 | 517159 | 28982.19 | 10.55% |
| 2025-09-08 | 5.26 | 5.17 | -0.11 | -2.08% | 5.12 | 5.31 | 242749 | 12605.37 | 4.95% |
| 2025-09-05 | 5.30 | 5.28 | 0.07 | 1.34% | 5.19 | 5.40 | 255707 | 13555.77 | 5.22% |
| 2025-09-04 | 5.19 | 5.21 | 0.01 | 0.19% | 5.16 | 5.45 | 206614 | 10882.42 | 4.21% |
| 2025-09-03 | 5.38 | 5.20 | -0.17 | -3.17% | 5.15 | 5.40 | 170476 | 8971.48 | 3.48% |
| 2025-09-02 | 5.45 | 5.37 | -0.03 | -0.56% | 5.35 | 5.67 | 253390 | 13824.27 | 5.17% |
| 2025-09-01 | 5.45 | 5.40 | 0.01 | 0.19% | 5.34 | 5.49 | 174532 | 9453.15 | 3.56% |
| 2025-08-29 | 5.32 | 5.39 | 0.10 | 1.89% | 5.23 | 5.45 | 195954 | 10460.56 | 4.00% |
| 2025-08-28 | 5.33 | 5.29 | -0.01 | -0.19% | 5.15 | 5.42 | 187990 | 9936.76 | 3.83% |
| 2025-08-27 | 5.50 | 5.30 | -0.20 | -3.64% | 5.30 | 5.51 | 226062 | 12201.78 | 4.61% |
| 2025-08-26 | 5.54 | 5.50 | -0.03 | -0.54% | 5.45 | 5.55 | 139560 | 7687.17 | 2.85% |
| 2025-08-25 | 5.56 | 5.53 | -0.02 | -0.36% | 5.48 | 5.61 | 157955 | 8749.72 | 3.22% |
| 2025-08-22 | 5.68 | 5.55 | -0.11 | -1.94% | 5.53 | 5.69 | 172238 | 9609.76 | 3.51% |
| 2025-08-21 | 5.62 | 5.66 | 0.01 | 0.18% | 5.57 | 5.74 | 183352 | 10367.69 | 3.74% |
| 2025-08-20 | 5.61 | 5.65 | 0.07 | 1.25% | 5.57 | 5.88 | 230341 | 13075.91 | 4.70% |
| 2025-08-19 | 5.59 | 5.58 | -0.02 | -0.36% | 5.47 | 5.71 | 188566 | 10521.96 | 3.85% |
| 2025-08-18 | 5.55 | 5.60 | 0.05 | 0.90% | 5.50 | 5.72 | 205848 | 11560.52 | 4.20% |
| 2025-08-15 | 5.48 | 5.55 | 0.09 | 1.65% | 5.45 | 5.59 | 132681 | 7331.87 | 2.71% |
| 2025-08-14 | 5.70 | 5.46 | -0.23 | -4.04% | 5.45 | 5.73 | 201085 | 11194.28 | 4.10% |
| 2025-08-13 | 5.69 | 5.69 | 0.04 | 0.71% | 5.52 | 5.70 | 213372 | 11966.06 | 4.35% |
| 2025-08-12 | 5.90 | 5.65 | -0.12 | -2.08% | 5.59 | 5.92 | 262415 | 14924.22 | 5.35% |
| 2025-08-11 | 5.91 | 5.77 | 0.09 | 1.58% | 5.74 | 6.15 | 304181 | 17773.14 | 6.20% |
| 2025-08-08 | 6.09 | 5.68 | -0.17 | -2.91% | 5.68 | 6.18 | 537100 | 31351.30 | 10.95% |
| 2025-08-07 | 5.35 | 5.85 | 0.53 | 9.96% | 5.35 | 5.85 | 446353 | 25159.04 | 9.10% |
| 2025-08-06 | 5.45 | 5.32 | -0.15 | -2.74% | 5.30 | 5.55 | 347516 | 18675.92 | 7.09% |
| 2025-08-05 | 5.28 | 5.47 | 0.31 | 6.01% | 5.28 | 5.68 | 525119 | 29121.89 | 10.71% |
| 2025-08-04 | 5.12 | 5.16 | -0.04 | -0.77% | 5.09 | 5.27 | 195592 | 10094.44 | 3.99% |
| 2025-08-01 | 5.30 | 5.20 | -0.18 | -3.35% | 5.18 | 5.48 | 281339 | 14989.05 | 5.74% |
| 2025-07-31 | 5.29 | 5.38 | 0.07 | 1.32% | 5.27 | 5.49 | 297022 | 16018.72 | 6.06% |
| 2025-07-30 | 5.21 | 5.31 | 0.09 | 1.72% | 5.18 | 5.45 | 278167 | 14799.43 | 5.67% |
| 2025-07-29 | 5.29 | 5.22 | -0.06 | -1.14% | 5.15 | 5.35 | 151111 | 7873.09 | 3.08% |
| 2025-07-28 | 5.16 | 5.28 | 0.07 | 1.34% | 5.16 | 5.34 | 188365 | 9901.06 | 3.84% |
| 2025-07-25 | 5.23 | 5.21 | -0.07 | -1.33% | 5.20 | 5.42 | 186970 | 9897.13 | 3.81% |
| 2025-07-24 | 5.25 | 5.28 | 0.01 | 0.19% | 5.24 | 5.38 | 198643 | 10498.65 | 4.05% |
| 2025-07-23 | 5.40 | 5.27 | -0.18 | -3.30% | 5.25 | 5.41 | 257109 | 13621.90 | 5.24% |
| 2025-07-22 | 5.47 | 5.45 | -0.02 | -0.37% | 5.44 | 5.55 | 156753 | 8588.06 | 3.20% |
| 2025-07-21 | 5.40 | 5.47 | -0.11 | -1.97% | 5.37 | 5.55 | 234682 | 12778.07 | 4.79% |
| 2025-07-18 | 5.51 | 5.58 | 0.10 | 1.82% | 5.45 | 5.92 | 286162 | 16127.95 | 5.84% |
| 2025-07-17 | 5.49 | 5.48 | 0.02 | 0.37% | 5.45 | 5.68 | 246521 | 13685.67 | 5.03% |
| 2025-07-16 | 5.61 | 5.46 | -0.26 | -4.55% | 5.42 | 5.74 | 310395 | 17188.02 | 6.33% |
| 2025-07-15 | 5.95 | 5.72 | -0.26 | -4.35% | 5.42 | 5.98 | 483248 | 27263.15 | 9.86% |
| 2025-07-11 | 5.93 | 5.98 | 0.00 | 0.00% | 5.90 | 6.08 | 121509 | 7280.64 | 2.48% |
| 2025-07-10 | 5.94 | 5.98 | -0.04 | -0.66% | 5.79 | 6.03 | 180215 | 10602.19 | 3.68% |
| 2025-07-09 | 5.99 | 6.02 | 0.08 | 1.35% | 5.85 | 6.09 | 141297 | 8444.02 | 2.88% |
| 2025-07-08 | 6.03 | 5.94 | -0.07 | -1.16% | 5.91 | 6.13 | 153307 | 9185.96 | 3.13% |
| 2025-07-07 | 5.98 | 6.01 | -0.11 | -1.80% | 5.86 | 6.08 | 135404 | 8069.86 | 2.76% |
| 2025-07-04 | 6.24 | 6.12 | -0.07 | -1.13% | 6.09 | 6.27 | 161765 | 9968.72 | 3.30% |
| 2025-07-03 | 6.16 | 6.19 | -0.07 | -1.12% | 6.05 | 6.26 | 172534 | 10627.71 | 3.52% |
| 2025-07-02 | 6.32 | 6.26 | -0.04 | -0.63% | 6.12 | 6.35 | 187896 | 11681.64 | 3.83% |
| 2025-07-01 | 6.06 | 6.30 | 0.19 | 3.11% | 6.05 | 6.39 | 272160 | 16972.27 | 5.55% |
| 2025-06-30 | 6.48 | 6.11 | -0.19 | -3.02% | 5.99 | 6.48 | 490159 | 30040.09 | 10.00% |
| 2025-06-27 | 6.07 | 6.30 | 0.30 | 5.00% | 6.05 | 6.30 | 77569 | 4828.85 | 1.58% |
| 2025-06-26 | 6.07 | 6.00 | 0.22 | 3.81% | 5.73 | 6.07 | 373978 | 22329.46 | 7.63% |
| 2025-06-25 | 5.65 | 5.78 | 0.28 | 5.09% | 5.61 | 5.78 | 111690 | 6401.96 | 2.28% |
| 2025-06-24 | 5.45 | 5.50 | 0.26 | 4.96% | 5.35 | 5.50 | 175446 | 9629.81 | 3.58% |
| 2025-06-23 | 5.48 | 5.24 | -0.27 | -4.90% | 5.23 | 5.48 | 304932 | 16076.48 | 6.22% |
| 2025-06-20 | 5.62 | 5.51 | -0.27 | -4.67% | 5.49 | 5.88 | 338008 | 18921.59 | 6.89% |
| 2025-06-19 | 6.03 | 5.78 | -0.30 | -4.93% | 5.78 | 6.08 | 309428 | 18311.32 | 6.31% |
| 2025-06-18 | 5.81 | 6.08 | 0.20 | 3.40% | 5.76 | 6.16 | 299980 | 17989.47 | 6.12% |
| 2025-06-17 | 5.65 | 5.88 | 0.28 | 5.00% | 5.52 | 5.88 | 360870 | 20878.64 | 7.36% |
| 2025-06-16 | 5.69 | 5.60 | -0.09 | -1.58% | 5.58 | 5.89 | 401921 | 23024.30 | 8.20% |
| 2025-06-13 | 5.40 | 5.69 | 0.27 | 4.98% | 5.31 | 5.69 | 372349 | 20624.85 | 7.59% |
| 2025-06-12 | 5.48 | 5.42 | 0.06 | 1.12% | 5.26 | 5.63 | 549640 | 30165.73 | 11.21% |
| 2025-06-11 | 5.10 | 5.36 | 0.26 | 5.10% | 5.10 | 5.36 | 120505 | 6357.61 | 2.46% |
| 2025-06-10 | 4.86 | 5.10 | 0.24 | 4.94% | 4.72 | 5.10 | 474961 | 23672.79 | 9.69% |
| 2025-06-09 | 4.86 | 4.86 | 0.23 | 4.97% | 4.86 | 4.86 | 35213 | 1711.38 | 0.72% |
| 2025-06-06 | 4.48 | 4.63 | 0.22 | 4.99% | 4.47 | 4.63 | 73015 | 3335.61 | 1.49% |
| 2025-06-05 | 4.78 | 4.41 | -0.15 | -3.29% | 4.33 | 4.78 | 330590 | 14804.57 | 6.74% |
| 2025-06-04 | 4.56 | 4.56 | 0.22 | 5.07% | 4.56 | 4.56 | 13365 | 609.46 | 0.27% |
| 2025-06-03 | 4.34 | 4.34 | 0.21 | 5.08% | 4.30 | 4.34 | 58615 | 2543.45 | 1.20% |
| 2025-05-30 | 4.05 | 4.13 | 0.09 | 2.23% | 4.01 | 4.14 | 130092 | 5331.63 | 2.65% |
| 2025-05-29 | 3.89 | 4.04 | 0.13 | 3.32% | 3.89 | 4.10 | 133682 | 5367.33 | 2.73% |
| 2025-05-28 | 3.96 | 3.91 | -0.09 | -2.25% | 3.89 | 4.01 | 74909 | 2951.86 | 1.53% |
| 2025-05-27 | 3.92 | 4.00 | 0.17 | 4.44% | 3.84 | 4.02 | 113864 | 4503.14 | 2.32% |
| 2025-05-26 | 3.93 | 3.83 | -0.10 | -2.54% | 3.81 | 4.01 | 88090 | 3434.28 | 1.80% |
上证大盘股票行情在线 K线走势图
