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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 3.93 | 3.93 | 0.01 | 0.26% | 3.88 | 3.95 | 49375 | 1933.20 | 1.01% |
| 2025-05-22 | 4.00 | 3.92 | -0.10 | -2.49% | 3.88 | 4.03 | 83702 | 3307.80 | 1.71% |
| 2025-05-21 | 4.01 | 4.02 | 0.02 | 0.50% | 3.96 | 4.06 | 81250 | 3254.71 | 1.66% |
| 2025-05-20 | 3.95 | 4.00 | 0.04 | 1.01% | 3.93 | 4.07 | 73119 | 2923.80 | 1.49% |
| 2025-05-19 | 4.05 | 3.96 | 0.04 | 1.02% | 3.94 | 4.05 | 127985 | 5102.26 | 2.61% |
| 2025-05-16 | 4.20 | 3.92 | -0.08 | -2.00% | 3.85 | 4.20 | 238425 | 9556.53 | 4.86% |
| 2025-05-15 | 4.00 | 4.00 | 0.19 | 4.99% | 4.00 | 4.00 | 62077 | 2483.08 | 1.27% |
| 2025-05-14 | 3.67 | 3.81 | 0.18 | 4.96% | 3.65 | 3.81 | 111282 | 4181.20 | 2.27% |
| 2025-05-13 | 3.49 | 3.63 | 0.17 | 4.91% | 3.45 | 3.63 | 147379 | 5276.68 | 3.01% |
| 2025-05-12 | 3.48 | 3.46 | 0.00 | 0.00% | 3.43 | 3.50 | 59142 | 2045.89 | 1.21% |
| 2025-05-09 | 3.46 | 3.46 | 0.01 | 0.29% | 3.40 | 3.55 | 66970 | 2320.76 | 1.37% |
| 2025-05-08 | 3.50 | 3.45 | -0.05 | -1.43% | 3.45 | 3.52 | 58330 | 2024.46 | 1.19% |
| 2025-05-07 | 3.53 | 3.50 | -0.03 | -0.85% | 3.46 | 3.58 | 62882 | 2202.49 | 1.28% |
| 2025-05-06 | 3.51 | 3.53 | 0.03 | 0.86% | 3.51 | 3.60 | 76982 | 2734.92 | 1.57% |
| 2025-04-30 | 3.70 | 3.50 | -0.08 | -2.23% | 3.46 | 3.70 | 113868 | 4069.80 | 2.32% |
| 2025-04-29 | 3.81 | 3.58 | -0.18 | -4.79% | 3.57 | 3.83 | 123012 | 4486.18 | 2.51% |
| 2025-04-28 | 3.86 | 3.76 | -0.02 | -0.53% | 3.75 | 3.86 | 100244 | 3817.15 | 2.04% |
| 2025-04-25 | 3.60 | 3.78 | 0.18 | 5.00% | 3.57 | 3.78 | 105525 | 3933.34 | 2.15% |
| 2025-04-24 | 3.51 | 3.60 | 0.08 | 2.27% | 3.51 | 3.62 | 56517 | 2021.50 | 1.15% |
| 2025-04-23 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.59 | 29407 | 1042.47 | 0.60% |
| 2025-04-22 | 3.56 | 3.52 | -0.07 | -1.95% | 3.52 | 3.58 | 31432 | 1112.38 | 0.64% |
| 2025-04-21 | 3.58 | 3.59 | -0.01 | -0.28% | 3.53 | 3.61 | 29301 | 1048.32 | 0.60% |
| 2025-04-18 | 3.61 | 3.60 | 0.01 | 0.28% | 3.58 | 3.67 | 39374 | 1422.91 | 0.80% |
| 2025-04-17 | 3.56 | 3.59 | 0.01 | 0.28% | 3.53 | 3.61 | 31102 | 1111.79 | 0.63% |
| 2025-04-16 | 3.58 | 3.58 | -0.02 | -0.56% | 3.52 | 3.67 | 61289 | 2194.72 | 1.25% |
| 2025-04-15 | 3.60 | 3.60 | 0.06 | 1.69% | 3.56 | 3.71 | 87037 | 3157.40 | 1.78% |
| 2025-04-14 | 3.35 | 3.54 | 0.17 | 5.04% | 3.35 | 3.54 | 66720 | 2335.77 | 1.36% |
| 2025-04-11 | 3.35 | 3.37 | -0.04 | -1.17% | 3.34 | 3.43 | 45557 | 1543.64 | 0.93% |
| 2025-04-10 | 3.29 | 3.41 | 0.14 | 4.28% | 3.28 | 3.43 | 78851 | 2663.00 | 1.61% |
| 2025-04-09 | 3.18 | 3.27 | -0.07 | -2.10% | 3.17 | 3.30 | 86135 | 2760.18 | 1.76% |
| 2025-04-08 | 3.34 | 3.34 | -0.18 | -5.11% | 3.34 | 3.44 | 73039 | 2447.58 | 1.49% |
| 2025-04-07 | 3.58 | 3.52 | -0.19 | -5.12% | 3.52 | 3.60 | 30652 | 1080.58 | 0.63% |
上证大盘股票行情在线 K线走势图
