ST百利(603959)股票行情
ST百利(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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-03 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.77 | 29340 | 1088.39 | 0.60% |
| 2025-04-02 | 3.75 | 3.71 | -0.04 | -1.07% | 3.71 | 3.76 | 28117 | 1047.02 | 0.57% |
| 2025-04-01 | 3.78 | 3.75 | -0.06 | -1.57% | 3.74 | 3.81 | 32922 | 1241.60 | 0.67% |
| 2025-03-31 | 3.78 | 3.81 | 0.03 | 0.79% | 3.67 | 3.82 | 60495 | 2258.10 | 1.23% |
| 2025-03-28 | 3.81 | 3.78 | -0.08 | -2.07% | 3.77 | 3.86 | 43999 | 1669.34 | 0.90% |
| 2025-03-27 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.97 | 53117 | 2064.66 | 1.08% |
| 2025-03-26 | 3.76 | 3.88 | 0.12 | 3.19% | 3.74 | 3.94 | 96062 | 3702.56 | 1.96% |
| 2025-03-25 | 3.71 | 3.76 | 0.02 | 0.53% | 3.71 | 3.80 | 44214 | 1657.37 | 0.90% |
| 2025-03-24 | 3.87 | 3.74 | -0.14 | -3.61% | 3.71 | 3.88 | 109078 | 4122.68 | 2.22% |
| 2025-03-21 | 3.83 | 3.88 | 0.02 | 0.52% | 3.71 | 3.95 | 114346 | 4381.67 | 2.33% |
| 2025-03-20 | 3.88 | 3.86 | 0.01 | 0.26% | 3.83 | 3.95 | 119324 | 4639.79 | 2.43% |
| 2025-03-19 | 3.90 | 3.85 | -0.05 | -1.28% | 3.82 | 3.91 | 74154 | 2862.37 | 1.51% |
| 2025-03-18 | 4.02 | 3.90 | -0.11 | -2.74% | 3.82 | 4.07 | 173742 | 6801.04 | 3.54% |
| 2025-03-17 | 4.05 | 4.01 | -0.12 | -2.91% | 3.98 | 4.17 | 163708 | 6624.59 | 3.34% |
| 2025-03-14 | 4.07 | 4.13 | 0.13 | 3.25% | 3.98 | 4.20 | 229411 | 9556.06 | 4.68% |
| 2025-03-13 | 4.10 | 4.00 | -0.04 | -0.99% | 3.97 | 4.15 | 172005 | 6958.51 | 3.51% |
| 2025-03-12 | 3.86 | 4.04 | 0.19 | 4.94% | 3.84 | 4.04 | 183715 | 7364.25 | 3.75% |
| 2025-03-11 | 3.77 | 3.85 | 0.04 | 1.05% | 3.77 | 3.87 | 62971 | 2409.02 | 1.28% |
| 2025-03-10 | 3.78 | 3.81 | -0.03 | -0.78% | 3.77 | 3.89 | 78006 | 2987.65 | 1.59% |
| 2025-03-07 | 3.74 | 3.84 | 0.11 | 2.95% | 3.70 | 3.91 | 90093 | 3412.10 | 1.84% |
| 2025-03-06 | 3.79 | 3.73 | -0.03 | -0.80% | 3.71 | 3.79 | 79351 | 2966.62 | 1.62% |
| 2025-03-05 | 3.76 | 3.76 | -0.11 | -2.84% | 3.71 | 3.82 | 105950 | 3983.01 | 2.16% |
| 2025-03-04 | 3.78 | 3.87 | 0.09 | 2.38% | 3.75 | 3.97 | 143896 | 5602.39 | 2.93% |
| 2025-03-03 | 3.93 | 3.78 | -0.18 | -4.55% | 3.76 | 3.95 | 184671 | 7086.51 | 3.77% |
| 2025-02-28 | 3.96 | 3.96 | 0.19 | 5.04% | 3.85 | 3.96 | 230732 | 9060.08 | 4.71% |
| 2025-02-27 | 3.74 | 3.77 | 0.18 | 5.01% | 3.73 | 3.77 | 43112 | 1623.87 | 0.88% |
| 2025-02-26 | 3.73 | 3.59 | -0.15 | -4.01% | 3.56 | 3.76 | 136040 | 4941.45 | 2.77% |
| 2025-02-25 | 3.75 | 3.74 | -0.06 | -1.58% | 3.73 | 3.82 | 50334 | 1896.21 | 1.03% |
| 2025-02-24 | 3.78 | 3.80 | 0.02 | 0.53% | 3.71 | 3.82 | 75429 | 2852.28 | 1.54% |
| 2025-02-21 | 3.83 | 3.78 | -0.06 | -1.56% | 3.73 | 3.84 | 84292 | 3178.27 | 1.72% |
| 2025-02-20 | 3.88 | 3.84 | -0.07 | -1.79% | 3.78 | 3.93 | 117446 | 4521.69 | 2.40% |
| 2025-02-19 | 3.96 | 3.91 | -0.16 | -3.93% | 3.88 | 4.03 | 164257 | 6471.82 | 3.35% |
上证大盘股票行情在线 K线走势图
