百利天恒(688506)股票行情 百利天恒股票行情 688506股票行情_爱股网
百利天恒(688506)股票行情
百利天恒(688506)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 |
|---|
| 2025-10-28 | 353.99 | 351.33 | -2.67 | -0.75% | 346.62 | 359.00 | 6452 | 22615.73 | 0.63% | 0.00 |
| 2025-10-27 | 353.59 | 354.00 | 1.72 | 0.49% | 352.28 | 363.88 | 8929 | 31974.41 | 0.87% | 0.00 |
| 2025-10-24 | 351.86 | 352.28 | 1.08 | 0.31% | 348.01 | 357.20 | 6063 | 21369.21 | 0.59% | 0.00 |
| 2025-10-23 | 353.27 | 351.20 | -3.80 | -1.07% | 348.66 | 358.98 | 6250 | 21974.02 | 0.61% | 0.00 |
| 2025-10-22 | 364.00 | 355.00 | -7.78 | -2.14% | 353.15 | 368.25 | 6626 | 23764.71 | 0.64% | 0.00 |
| 2025-10-21 | 348.86 | 362.78 | 12.60 | 3.60% | 347.30 | 369.99 | 11990 | 43060.01 | 1.17% | 0.00 |
| 2025-10-20 | 350.00 | 350.18 | 6.13 | 1.78% | 340.37 | 357.98 | 7515 | 26358.65 | 0.73% | 0.00 |
| 2025-10-17 | 352.99 | 344.05 | -2.75 | -0.79% | 340.10 | 353.58 | 8202 | 28451.51 | 0.80% | 0.00 |
| 2025-10-16 | 339.03 | 346.80 | 6.53 | 1.92% | 337.39 | 360.44 | 11407 | 39956.10 | 1.11% | 0.00 |
| 2025-10-15 | 340.68 | 340.27 | 1.29 | 0.38% | 334.00 | 344.98 | 8695 | 29584.45 | 0.85% | 0.00 |
| 2025-10-14 | 361.97 | 338.98 | -22.32 | -6.18% | 337.38 | 364.70 | 14583 | 50497.18 | 1.42% | 0.00 |
| 2025-10-13 | 359.30 | 361.30 | 2.00 | 0.56% | 353.58 | 370.00 | 10801 | 39066.34 | 1.05% | 0.00 |
| 2025-10-10 | 365.22 | 359.30 | -7.20 | -1.96% | 358.00 | 368.70 | 9292 | 33723.13 | 0.90% | 0.00 |
| 2025-10-09 | 380.00 | 366.50 | -8.80 | -2.34% | 355.17 | 380.99 | 13116 | 47832.88 | 1.27% | 0.00 |
| 2025-09-30 | 362.85 | 375.30 | 12.45 | 3.43% | 362.85 | 379.89 | 10403 | 38824.78 | 1.01% | 0.00 |
| 2025-09-29 | 371.00 | 362.85 | -10.05 | -2.70% | 354.20 | 372.00 | 12566 | 45486.80 | 1.22% | 0.00 |
| 2025-09-26 | 383.08 | 372.90 | -5.60 | -1.48% | 370.01 | 383.12 | 11466 | 43118.20 | 1.11% | 0.00 |
| 2025-09-25 | 368.99 | 378.50 | 11.70 | 3.19% | 366.81 | 384.97 | 14078 | 53294.48 | 1.37% | 0.00 |
| 2025-09-24 | 365.51 | 366.80 | 1.29 | 0.35% | 361.00 | 372.99 | 11120 | 40856.68 | 1.08% | 0.00 |
| 2025-09-23 | 364.97 | 365.51 | -3.09 | -0.84% | 359.12 | 379.10 | 13973 | 51318.96 | 1.36% | 0.00 |
| 2025-09-22 | 370.00 | 368.60 | -6.31 | -1.68% | 357.50 | 371.56 | 14665 | 53393.41 | 1.43% | 0.00 |
| 2025-09-19 | 379.99 | 374.91 | -5.08 | -1.34% | 365.20 | 385.92 | 14551 | 54039.96 | 1.41% | 0.00 |
| 2025-09-18 | 367.00 | 379.99 | 7.99 | 2.15% | 367.00 | 382.58 | 17225 | 64742.53 | 1.67% | 0.00 |
| 2025-09-17 | 358.50 | 372.00 | 14.58 | 4.08% | 352.21 | 383.99 | 21169 | 78106.77 | 2.06% | 0.00 |
| 2025-09-16 | 352.00 | 357.42 | 3.53 | 1.00% | 347.58 | 360.50 | 12363 | 43824.53 | 1.20% | 0.00 |
| 2025-09-15 | 366.00 | 353.89 | 4.10 | 1.17% | 351.00 | 368.74 | 23740 | 85547.19 | 2.31% | 0.00 |
| 2025-09-12 | 358.00 | 349.79 | 1.79 | 0.51% | 345.29 | 358.00 | 15716 | 55390.97 | 1.53% | 0.00 |
| 2025-09-11 | 333.50 | 348.00 | 4.99 | 1.45% | 321.24 | 348.90 | 24612 | 83874.67 | 2.39% | 0.00 |
| 2025-09-10 | 356.08 | 343.01 | -19.19 | -5.30% | 337.38 | 370.99 | 29331 | 101760.34 | 2.85% | 4.00 |
| 2025-09-09 | 384.00 | 362.20 | -21.80 | -5.68% | 353.00 | 405.00 | 22120 | 83339.31 | 2.15% | 0.00 |
| 2025-09-08 | 388.88 | 384.00 | -4.02 | -1.04% | 382.01 | 414.02 | 18086 | 71499.95 | 1.76% | 0.00 |
| 2025-09-05 | 390.67 | 388.02 | -4.48 | -1.14% | 353.17 | 396.66 | 15126 | 57377.72 | 1.47% | 0.00 |
| 2025-09-04 | 398.00 | 392.50 | -17.50 | -4.27% | 371.60 | 401.80 | 20154 | 77783.26 | 1.96% | 0.00 |
| 2025-09-03 | 359.78 | 410.00 | 48.42 | 13.39% | 350.28 | 411.00 | 21650 | 81225.73 | 2.10% | 0.00 |
| 2025-09-02 | 347.00 | 361.58 | 14.58 | 4.20% | 338.00 | 373.80 | 20588 | 73470.13 | 2.00% | 2.00 |
| 2025-09-01 | 332.35 | 347.00 | 12.50 | 3.74% | 331.02 | 353.00 | 17249 | 59875.62 | 1.68% | 0.00 |
| 2025-08-29 | 320.39 | 334.50 | 10.42 | 3.22% | 320.09 | 342.87 | 13917 | 46352.96 | 1.35% | 0.00 |
| 2025-08-28 | 324.50 | 324.08 | -0.13 | -0.04% | 313.08 | 326.00 | 13535 | 43068.50 | 1.32% | 0.00 |
| 2025-08-27 | 336.98 | 324.21 | -15.79 | -4.64% | 322.28 | 349.17 | 17127 | 56878.10 | 1.66% | 0.00 |
| 2025-08-26 | 330.20 | 340.00 | 10.00 | 3.03% | 330.14 | 346.00 | 14533 | 49261.21 | 1.41% | 0.00 |
| 2025-08-25 | 327.40 | 330.00 | -1.71 | -0.52% | 325.98 | 333.88 | 14817 | 48885.75 | 1.44% | 2.00 |
| 2025-08-22 | 326.97 | 331.71 | 6.75 | 2.08% | 315.00 | 334.79 | 15484 | 49921.57 | 1.50% | 0.00 |
| 2025-08-21 | 311.82 | 324.96 | 13.14 | 4.21% | 308.01 | 339.95 | 16208 | 52274.95 | 1.58% | 0.00 |
| 2025-08-20 | 309.00 | 311.82 | -1.18 | -0.38% | 305.23 | 319.51 | 10395 | 32322.30 | 1.01% | 0.00 |
| 2025-08-19 | 318.00 | 313.00 | 4.37 | 1.42% | 307.19 | 330.02 | 15614 | 49746.50 | 1.52% | 0.00 |
| 2025-08-18 | 309.82 | 308.63 | -0.15 | -0.05% | 304.11 | 311.32 | 10025 | 30756.32 | 0.97% | 0.00 |
| 2025-08-15 | 311.80 | 308.78 | -5.92 | -1.88% | 300.50 | 315.00 | 12647 | 38915.41 | 1.23% | 0.00 |
| 2025-08-14 | 312.56 | 314.70 | 2.14 | 0.68% | 310.17 | 319.59 | 9669 | 30509.59 | 0.94% | 0.00 |
| 2025-08-13 | 296.40 | 312.56 | 16.31 | 5.51% | 295.50 | 317.99 | 13498 | 41758.55 | 1.31% | 0.00 |
| 2025-08-12 | 303.39 | 296.25 | -7.14 | -2.35% | 293.60 | 308.41 | 9351 | 27912.50 | 0.91% | 0.00 |
| 2025-08-11 | 293.24 | 303.39 | 7.94 | 2.69% | 291.00 | 308.85 | 7904 | 23926.52 | 0.77% | 0.00 |
| 2025-08-08 | 298.50 | 295.45 | -2.96 | -0.99% | 290.62 | 301.25 | 6675 | 19673.72 | 0.65% | 0.00 |
| 2025-08-07 | 303.50 | 298.41 | -7.78 | -2.54% | 296.01 | 312.49 | 7278 | 21971.07 | 0.71% | 0.00 |
| 2025-08-06 | 296.30 | 306.19 | 9.23 | 3.11% | 295.66 | 312.98 | 9697 | 29748.08 | 0.94% | 0.00 |
| 2025-08-05 | 292.93 | 296.96 | 5.56 | 1.91% | 291.36 | 303.00 | 8526 | 25406.04 | 0.83% | 0.00 |
| 2025-08-04 | 305.00 | 291.40 | -13.78 | -4.52% | 289.00 | 305.01 | 14201 | 41704.06 | 1.38% | 0.00 |
| 2025-08-01 | 305.60 | 305.18 | -2.22 | -0.72% | 303.01 | 309.59 | 8510 | 26077.83 | 0.83% | 0.00 |
| 2025-07-31 | 324.69 | 307.40 | -18.00 | -5.53% | 307.00 | 325.51 | 12888 | 40556.63 | 1.25% | 0.00 |
| 2025-07-30 | 317.56 | 325.40 | 6.02 | 1.88% | 315.50 | 335.00 | 11687 | 38313.81 | 1.14% | 0.00 |
| 2025-07-29 | 319.65 | 319.38 | 4.38 | 1.39% | 313.00 | 330.80 | 9948 | 32117.59 | 0.97% | 0.00 |
| 2025-07-28 | 308.42 | 315.00 | 10.42 | 3.42% | 303.72 | 321.21 | 11009 | 34372.10 | 1.07% | 0.00 |
| 2025-07-25 | 308.71 | 304.58 | -6.32 | -2.03% | 304.50 | 315.88 | 7687 | 23691.32 | 0.75% | 0.00 |
| 2025-07-24 | 308.06 | 310.90 | 0.80 | 0.26% | 299.00 | 313.95 | 9694 | 29758.77 | 0.94% | 0.00 |
| 2025-07-23 | 309.00 | 310.10 | -0.88 | -0.28% | 302.15 | 313.00 | 8630 | 26405.53 | 0.84% | 0.00 |
| 2025-07-22 | 299.00 | 310.98 | 8.82 | 2.92% | 298.16 | 315.30 | 12066 | 37235.27 | 1.17% | 0.00 |
| 2025-07-21 | 315.24 | 302.16 | -18.88 | -5.88% | 296.01 | 316.71 | 14992 | 45736.78 | 1.46% | 0.00 |
| 2025-07-18 | 297.78 | 321.04 | 20.16 | 6.70% | 292.50 | 324.49 | 15257 | 47460.44 | 1.48% | 0.00 |
| 2025-07-17 | 293.88 | 300.88 | 7.00 | 2.38% | 291.19 | 303.98 | 12604 | 37675.68 | 1.22% | 0.00 |
| 2025-07-16 | 294.98 | 293.88 | -3.12 | -1.05% | 291.00 | 301.98 | 8059 | 23678.70 | 0.78% | 0.00 |
| 2025-07-15 | 284.57 | 297.00 | 13.12 | 4.62% | 282.01 | 298.97 | 10573 | 30874.38 | 1.03% | 0.00 |
| 2025-07-14 | 281.50 | 283.88 | 2.63 | 0.94% | 281.50 | 290.59 | 7732 | 22092.03 | 0.75% | 0.00 |
| 2025-07-11 | 285.58 | 281.25 | -3.75 | -1.32% | 281.25 | 293.00 | 9935 | 28564.08 | 0.97% | 0.00 |
| 2025-07-10 | 290.00 | 285.00 | -5.68 | -1.95% | 284.00 | 293.42 | 9384 | 26987.63 | 0.91% | 0.00 |
| 2025-07-09 | 292.00 | 290.68 | -1.52 | -0.52% | 287.88 | 295.66 | 7634 | 22301.52 | 0.74% | 0.00 |
| 2025-07-08 | 300.10 | 292.20 | -10.69 | -3.53% | 287.50 | 303.00 | 11514 | 33737.68 | 1.12% | 0.00 |
| 2025-07-07 | 307.33 | 302.89 | -4.26 | -1.39% | 301.30 | 311.95 | 6189 | 18879.47 | 0.60% | 0.00 |
| 2025-07-04 | 300.00 | 307.15 | 9.15 | 3.07% | 295.00 | 316.33 | 9864 | 30401.73 | 0.96% | 0.00 |
| 2025-07-03 | 294.90 | 298.00 | 5.08 | 1.73% | 293.17 | 301.57 | 6047 | 18054.91 | 0.59% | 0.00 |
| 2025-07-02 | 299.58 | 292.92 | -9.09 | -3.01% | 289.00 | 305.90 | 7981 | 23537.16 | 0.78% | 0.00 |
| 2025-07-01 | 292.67 | 302.01 | 5.89 | 1.99% | 292.67 | 302.88 | 7430 | 22220.21 | 0.72% | 0.00 |
上证大盘股票行情在线 K线走势图
百利天恒(688506)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
