百利电气(600468) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-19 | 3.71 | 3.90 | 3.67 | 3.90 | 0.17 | 4.56 | 182,712 | 6,956 | 6.17 | 1.63 |
| 2020-02-18 | 3.64 | 3.74 | 3.60 | 3.73 | 0.11 | 3.04 | 123,146 | 4,519 | 3.87 | 1.10 |
| 2020-02-17 | 3.51 | 3.63 | 3.47 | 3.62 | 0.11 | 3.13 | 94,624 | 3,391 | 4.56 | 0.84 |
| 2020-02-14 | 3.47 | 3.54 | 3.45 | 3.51 | 0.00 | 0.00 | 80,703 | 2,816 | 2.56 | 0.72 |
| 2020-02-13 | 3.61 | 3.63 | 3.45 | 3.51 | -0.10 | -2.77 | 126,548 | 4,464 | 4.99 | 1.13 |
| 2020-02-12 | 3.59 | 3.63 | 3.55 | 3.61 | 0.03 | 0.84 | 56,673 | 2,037 | 2.23 | 0.51 |
| 2020-02-11 | 3.64 | 3.65 | 3.55 | 3.58 | -0.02 | -0.56 | 64,820 | 2,332 | 2.78 | 0.58 |
| 2020-02-10 | 3.41 | 3.65 | 3.41 | 3.60 | 0.16 | 4.65 | 127,618 | 4,566 | 6.98 | 1.14 |
| 2020-02-07 | 3.44 | 3.46 | 3.37 | 3.44 | 0.01 | 0.29 | 98,575 | 3,368 | 2.62 | 0.88 |
| 2020-02-06 | 3.41 | 3.47 | 3.34 | 3.43 | 0.03 | 0.88 | 102,538 | 3,490 | 3.82 | 0.91 |
| 2020-02-05 | 3.31 | 3.52 | 3.31 | 3.40 | 0.07 | 2.10 | 106,541 | 3,653 | 6.31 | 0.95 |
| 2020-02-04 | 3.13 | 3.39 | 3.13 | 3.33 | -0.11 | -3.20 | 140,993 | 4,663 | 7.56 | 1.26 |
| 2020-02-03 | 3.44 | 3.44 | 3.44 | 3.44 | -0.38 | -9.95 | 21,498 | 740 | 0.00 | 0.19 |
| 2020-01-23 | 4.00 | 4.01 | 3.75 | 3.82 | -0.21 | -5.21 | 120,705 | 4,666 | 6.45 | 1.08 |
| 2020-01-22 | 4.02 | 4.06 | 3.85 | 4.03 | -0.04 | -0.98 | 114,333 | 4,541 | 5.16 | 1.02 |
| 2020-01-21 | 4.12 | 4.18 | 4.03 | 4.07 | -0.10 | -2.40 | 121,878 | 4,972 | 3.60 | 1.09 |
| 2020-01-20 | 4.01 | 4.23 | 3.99 | 4.17 | 0.12 | 2.96 | 173,947 | 7,208 | 5.93 | 1.55 |
| 2020-01-17 | 4.12 | 4.17 | 4.02 | 4.05 | -0.03 | -0.74 | 192,700 | 7,886 | 3.68 | 1.72 |
| 2020-01-16 | 4.28 | 4.35 | 4.05 | 4.08 | -0.06 | -1.45 | 424,753 | 17,816 | 7.25 | 3.79 |
| 2020-01-15 | 3.78 | 4.14 | 3.75 | 4.14 | 0.38 | 10.11 | 290,122 | 11,732 | 10.37 | 2.59 |
| 2020-01-14 | 3.81 | 3.85 | 3.75 | 3.76 | -0.03 | -0.79 | 97,265 | 3,685 | 2.64 | 0.87 |
| 2020-01-13 | 3.80 | 3.84 | 3.69 | 3.79 | -0.05 | -1.30 | 133,569 | 5,008 | 3.91 | 1.19 |
| 2020-01-10 | 3.99 | 4.10 | 3.82 | 3.84 | -0.14 | -3.52 | 305,197 | 12,115 | 7.04 | 2.72 |
| 2020-01-09 | 3.65 | 3.98 | 3.65 | 3.98 | 0.36 | 9.94 | 191,778 | 7,472 | 9.12 | 1.71 |
| 2020-01-08 | 3.69 | 3.77 | 3.62 | 3.62 | -0.08 | -2.16 | 73,408 | 2,710 | 4.05 | 0.65 |
| 2020-01-07 | 3.66 | 3.72 | 3.62 | 3.70 | 0.05 | 1.37 | 59,906 | 2,209 | 2.74 | 0.53 |
| 2020-01-06 | 3.62 | 3.68 | 3.57 | 3.65 | 0.00 | 0.00 | 54,323 | 1,979 | 3.01 | 0.48 |
| 2020-01-03 | 3.68 | 3.69 | 3.63 | 3.65 | -0.04 | -1.08 | 59,042 | 2,152 | 1.63 | 0.53 |
| 2020-01-02 | 3.71 | 3.76 | 3.66 | 3.69 | -0.01 | -0.27 | 87,127 | 3,216 | 2.70 | 0.78 |
