百利电气(600468)股票行情
百利电气(600468)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 |
|---|
| 2026-03-25 | 9.29 | 9.97 | 0.50 | 5.28% | 9.18 | 10.40 | 1693350 | 165579.83 | 15.57% |
| 2026-03-24 | 9.24 | 9.47 | 0.41 | 4.53% | 9.10 | 9.51 | 1561105 | 144965.23 | 14.35% |
| 2026-03-23 | 8.50 | 9.06 | 0.41 | 4.74% | 8.33 | 9.52 | 1485470 | 134502.16 | 13.66% |
| 2026-03-20 | 9.11 | 8.65 | -0.50 | -5.46% | 8.65 | 9.17 | 1037070 | 91805.66 | 9.53% |
| 2026-03-19 | 9.01 | 9.15 | 0.18 | 2.01% | 8.83 | 9.44 | 1927428 | 175883.73 | 17.72% |
| 2026-03-18 | 8.17 | 8.97 | 0.82 | 10.06% | 8.17 | 8.97 | 642878 | 57180.09 | 5.91% |
| 2026-03-17 | 8.60 | 8.15 | -0.44 | -5.12% | 8.14 | 8.66 | 739116 | 61748.81 | 6.80% |
| 2026-03-16 | 8.86 | 8.59 | -0.31 | -3.48% | 8.52 | 8.91 | 699394 | 60697.28 | 6.43% |
| 2026-03-13 | 8.43 | 8.90 | 0.28 | 3.25% | 8.35 | 9.19 | 1184220 | 104277.65 | 10.89% |
| 2026-03-12 | 8.85 | 8.62 | -0.37 | -4.12% | 8.50 | 8.91 | 915500 | 79229.17 | 8.42% |
| 2026-03-11 | 9.00 | 8.99 | 0.09 | 1.01% | 8.72 | 9.21 | 1083875 | 97100.84 | 9.96% |
| 2026-03-10 | 8.81 | 8.90 | -0.14 | -1.55% | 8.71 | 8.92 | 1015994 | 89545.48 | 9.34% |
| 2026-03-09 | 8.53 | 9.04 | 0.31 | 3.55% | 8.53 | 9.35 | 1539693 | 137525.61 | 14.16% |
| 2026-03-06 | 8.50 | 8.73 | 0.18 | 2.11% | 8.36 | 9.10 | 1844676 | 161437.77 | 16.96% |
| 2026-03-05 | 8.51 | 8.55 | 0.78 | 10.04% | 7.92 | 8.55 | 1281784 | 106517.69 | 11.78% |
| 2026-03-04 | 7.30 | 7.77 | 0.31 | 4.16% | 7.21 | 7.87 | 653445 | 50184.41 | 6.01% |
| 2026-03-03 | 8.21 | 7.46 | -0.34 | -4.36% | 7.42 | 8.21 | 771635 | 59689.46 | 7.09% |
| 2026-03-02 | 7.62 | 7.80 | 0.02 | 0.26% | 7.61 | 7.86 | 458414 | 35517.34 | 4.21% |
| 2026-02-27 | 7.69 | 7.78 | 0.02 | 0.26% | 7.65 | 7.80 | 287279 | 22226.13 | 2.64% |
| 2026-02-26 | 7.62 | 7.76 | 0.14 | 1.84% | 7.59 | 7.77 | 370371 | 28567.03 | 3.40% |
| 2026-02-25 | 7.60 | 7.62 | 0.02 | 0.26% | 7.53 | 7.65 | 322548 | 24539.63 | 2.97% |
| 2026-02-24 | 7.33 | 7.60 | 0.31 | 4.25% | 7.33 | 7.64 | 430690 | 32468.69 | 3.96% |
| 2026-02-13 | 7.31 | 7.29 | -0.15 | -2.02% | 7.25 | 7.38 | 236105 | 17282.41 | 2.17% |
| 2026-02-12 | 7.32 | 7.44 | 0.18 | 2.48% | 7.19 | 7.52 | 352900 | 26164.23 | 3.24% |
| 2026-02-11 | 7.36 | 7.26 | -0.11 | -1.49% | 7.25 | 7.41 | 179946 | 13174.83 | 1.65% |
| 2026-02-10 | 7.37 | 7.37 | -0.03 | -0.41% | 7.30 | 7.47 | 199078 | 14699.04 | 1.83% |
| 2026-02-09 | 7.38 | 7.40 | 0.10 | 1.37% | 7.32 | 7.42 | 233941 | 17260.24 | 2.15% |
| 2026-02-06 | 7.18 | 7.30 | 0.04 | 0.55% | 7.13 | 7.36 | 262332 | 19186.66 | 2.41% |
| 2026-02-05 | 7.41 | 7.26 | -0.21 | -2.81% | 7.22 | 7.41 | 302099 | 21975.92 | 2.78% |
| 2026-02-04 | 7.27 | 7.47 | 0.14 | 1.91% | 7.24 | 7.53 | 442846 | 32940.02 | 4.07% |
| 2026-02-03 | 7.19 | 7.33 | 0.13 | 1.81% | 7.18 | 7.33 | 327029 | 23787.69 | 3.01% |
| 2026-02-02 | 7.25 | 7.20 | 0.02 | 0.28% | 7.19 | 7.49 | 450520 | 33102.70 | 4.14% |
| 2026-01-30 | 7.16 | 7.18 | 0.05 | 0.70% | 7.06 | 7.27 | 278218 | 19951.04 | 2.56% |
| 2026-01-29 | 7.25 | 7.13 | -0.14 | -1.93% | 7.09 | 7.29 | 294994 | 21202.38 | 2.71% |
| 2026-01-28 | 7.31 | 7.27 | -0.06 | -0.82% | 7.23 | 7.39 | 233294 | 16983.42 | 2.14% |
| 2026-01-27 | 7.44 | 7.33 | -0.10 | -1.35% | 7.13 | 7.45 | 399809 | 29012.46 | 3.68% |
| 2026-01-26 | 7.75 | 7.43 | -0.32 | -4.13% | 7.38 | 7.75 | 493010 | 37174.79 | 4.53% |
| 2026-01-23 | 7.68 | 7.75 | 0.03 | 0.39% | 7.62 | 7.79 | 497266 | 38406.38 | 4.57% |
| 2026-01-22 | 7.65 | 7.72 | 0.11 | 1.45% | 7.64 | 7.94 | 512065 | 39626.59 | 4.71% |
| 2026-01-21 | 7.76 | 7.61 | -0.22 | -2.81% | 7.56 | 7.78 | 560618 | 42871.20 | 5.15% |
| 2026-01-20 | 8.22 | 7.83 | -0.27 | -3.33% | 7.71 | 8.23 | 807323 | 63635.94 | 7.42% |
| 2026-01-19 | 7.52 | 8.10 | 0.52 | 6.86% | 7.50 | 8.11 | 1004724 | 79538.46 | 9.24% |
| 2026-01-16 | 7.88 | 7.58 | 0.00 | 0.00% | 7.57 | 8.04 | 848078 | 66053.12 | 7.80% |
| 2026-01-15 | 7.66 | 7.58 | -0.19 | -2.45% | 7.45 | 7.74 | 566194 | 42823.44 | 5.21% |
| 2026-01-14 | 7.88 | 7.77 | -0.12 | -1.52% | 7.63 | 7.97 | 880254 | 68856.34 | 8.09% |
| 2026-01-13 | 8.21 | 7.89 | -0.38 | -4.59% | 7.78 | 8.21 | 1127150 | 89146.89 | 10.36% |
| 2026-01-12 | 8.15 | 8.27 | 0.13 | 1.60% | 7.97 | 8.35 | 1467026 | 119922.15 | 13.49% |
| 2026-01-09 | 8.02 | 8.14 | 0.12 | 1.50% | 7.88 | 8.29 | 1727721 | 139705.09 | 15.88% |
| 2026-01-08 | 7.53 | 8.02 | 0.43 | 5.67% | 7.50 | 8.35 | 1723160 | 140475.02 | 15.84% |
| 2026-01-07 | 7.16 | 7.59 | 0.41 | 5.71% | 7.09 | 7.80 | 1513474 | 113430.66 | 13.91% |
| 2026-01-06 | 7.10 | 7.18 | 0.03 | 0.42% | 7.00 | 7.19 | 618396 | 43980.29 | 5.69% |
| 2026-01-05 | 7.10 | 7.15 | 0.05 | 0.70% | 7.06 | 7.21 | 618253 | 44087.28 | 5.68% |
| 2025-12-31 | 6.88 | 7.10 | 0.18 | 2.60% | 6.78 | 7.15 | 693497 | 48475.03 | 6.38% |
| 2025-12-30 | 6.82 | 6.92 | 0.01 | 0.14% | 6.80 | 7.14 | 595477 | 41691.67 | 5.47% |
| 2025-12-29 | 7.03 | 6.91 | -0.18 | -2.54% | 6.88 | 7.05 | 518621 | 35985.42 | 4.77% |
| 2025-12-26 | 7.20 | 7.09 | -0.19 | -2.61% | 6.95 | 7.24 | 806886 | 57166.04 | 7.42% |
| 2025-12-25 | 7.02 | 7.28 | 0.21 | 2.97% | 6.95 | 7.39 | 896496 | 64602.59 | 8.24% |
| 2025-12-24 | 6.89 | 7.07 | 0.06 | 0.86% | 6.82 | 7.13 | 716527 | 50267.59 | 6.59% |
| 2025-12-23 | 7.11 | 7.01 | -0.21 | -2.91% | 6.93 | 7.24 | 917880 | 65026.04 | 8.44% |
| 2025-12-22 | 7.61 | 7.22 | 0.08 | 1.12% | 7.21 | 7.61 | 1742748 | 128947.47 | 16.02% |
| 2025-12-19 | 6.68 | 7.14 | 0.65 | 10.02% | 6.68 | 7.14 | 667816 | 47086.50 | 6.14% |
| 2025-12-18 | 6.56 | 6.49 | -0.22 | -3.28% | 6.46 | 6.67 | 437439 | 28690.80 | 4.02% |
| 2025-12-17 | 6.62 | 6.71 | 0.12 | 1.82% | 6.45 | 6.95 | 738158 | 49350.51 | 6.79% |
| 2025-12-16 | 6.82 | 6.59 | -0.23 | -3.37% | 6.42 | 6.82 | 651096 | 42668.97 | 5.99% |
| 2025-12-15 | 6.70 | 6.82 | 0.15 | 2.25% | 6.57 | 6.98 | 905088 | 61655.21 | 8.32% |
| 2025-12-12 | 6.35 | 6.67 | 0.28 | 4.38% | 6.32 | 6.79 | 808875 | 53390.05 | 7.44% |
| 2025-12-11 | 6.27 | 6.39 | 0.14 | 2.24% | 6.25 | 6.48 | 514882 | 32959.21 | 4.73% |
| 2025-12-10 | 6.25 | 6.25 | -0.03 | -0.48% | 6.19 | 6.31 | 144980 | 9038.93 | 1.33% |
| 2025-12-09 | 6.34 | 6.28 | -0.07 | -1.10% | 6.27 | 6.38 | 194694 | 12285.82 | 1.79% |
| 2025-12-08 | 6.29 | 6.35 | 0.05 | 0.79% | 6.26 | 6.48 | 317900 | 20273.92 | 2.92% |
| 2025-12-05 | 6.06 | 6.30 | 0.24 | 3.96% | 6.04 | 6.32 | 401987 | 25005.64 | 3.70% |
| 2025-12-04 | 6.02 | 6.06 | 0.05 | 0.83% | 5.98 | 6.12 | 204317 | 12367.23 | 1.88% |
| 2025-12-03 | 6.09 | 6.01 | -0.08 | -1.31% | 6.00 | 6.11 | 153900 | 9292.08 | 1.41% |
| 2025-12-02 | 6.12 | 6.09 | -0.03 | -0.49% | 5.99 | 6.13 | 188133 | 11392.59 | 1.73% |
| 2025-12-01 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.14 | 172997 | 10568.30 | 1.59% |
| 2025-11-28 | 6.01 | 6.08 | 0.07 | 1.16% | 5.97 | 6.10 | 164800 | 9951.41 | 1.52% |
| 2025-11-27 | 6.01 | 6.01 | -0.02 | -0.33% | 6.00 | 6.10 | 143669 | 8683.34 | 1.32% |
| 2025-11-26 | 6.12 | 6.03 | -0.10 | -1.63% | 6.00 | 6.14 | 199409 | 12099.10 | 1.83% |
| 2025-11-25 | 6.09 | 6.13 | 0.04 | 0.66% | 6.06 | 6.18 | 201434 | 12344.64 | 1.85% |
| 2025-11-24 | 5.98 | 6.09 | 0.12 | 2.01% | 5.93 | 6.11 | 222488 | 13434.26 | 2.05% |
上证大盘股票行情在线 K线走势图
百利电气(600468)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
