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(%) |
| 2021-03-03 | 4.16 | 4.22 | 4.11 | 4.20 | 0.00 | 0.00 | 120,420 | 5,015 | 2.62 | 1.07 |
| 2021-03-02 | 4.25 | 4.27 | 4.15 | 4.20 | -0.01 | -0.24 | 85,730 | 3,609 | 2.85 | 0.76 |
| 2021-03-01 | 4.16 | 4.23 | 4.11 | 4.21 | 0.05 | 1.20 | 88,482 | 3,690 | 2.88 | 0.79 |
| 2021-02-26 | 4.06 | 4.17 | 4.04 | 4.16 | 0.04 | 0.97 | 71,202 | 2,929 | 3.16 | 0.63 |
| 2021-02-25 | 4.20 | 4.21 | 4.08 | 4.12 | -0.05 | -1.20 | 84,941 | 3,513 | 3.12 | 0.76 |
| 2021-02-24 | 4.15 | 4.35 | 4.12 | 4.17 | 0.02 | 0.48 | 130,403 | 5,492 | 5.54 | 1.16 |
| 2021-02-23 | 4.20 | 4.29 | 4.11 | 4.15 | -0.07 | -1.66 | 118,666 | 4,976 | 4.27 | 1.06 |
| 2021-02-22 | 4.18 | 4.36 | 4.18 | 4.22 | 0.07 | 1.69 | 191,127 | 8,156 | 4.34 | 1.70 |
| 2021-02-19 | 4.04 | 4.16 | 3.97 | 4.15 | 0.11 | 2.72 | 106,744 | 4,353 | 4.70 | 0.95 |
| 2021-02-18 | 3.85 | 4.04 | 3.85 | 4.04 | 0.20 | 5.21 | 136,844 | 5,398 | 4.95 | 1.22 |
| 2021-02-10 | 3.85 | 3.88 | 3.79 | 3.84 | -0.01 | -0.26 | 67,485 | 2,588 | 2.34 | 0.60 |
| 2021-02-09 | 3.82 | 3.87 | 3.77 | 3.85 | 0.07 | 1.85 | 84,929 | 3,243 | 2.65 | 0.76 |
| 2021-02-08 | 3.79 | 3.86 | 3.74 | 3.78 | 0.03 | 0.80 | 110,339 | 4,170 | 3.20 | 0.98 |
| 2021-02-05 | 3.80 | 3.83 | 3.73 | 3.75 | -0.05 | -1.32 | 52,975 | 1,996 | 2.63 | 0.47 |
| 2021-02-04 | 3.83 | 3.88 | 3.68 | 3.80 | -0.03 | -0.78 | 111,149 | 4,176 | 5.22 | 0.99 |
| 2021-02-03 | 3.94 | 3.94 | 3.81 | 3.83 | -0.10 | -2.54 | 96,780 | 3,730 | 3.31 | 0.86 |
| 2021-02-02 | 4.02 | 4.03 | 3.90 | 3.93 | -0.07 | -1.75 | 93,277 | 3,676 | 3.25 | 0.83 |
| 2021-02-01 | 3.95 | 4.00 | 3.87 | 4.00 | 0.05 | 1.27 | 74,280 | 2,933 | 3.29 | 0.66 |
| 2021-01-29 | 4.07 | 4.10 | 3.90 | 3.95 | -0.08 | -1.99 | 101,827 | 4,036 | 4.96 | 0.91 |
| 2021-01-28 | 3.95 | 4.12 | 3.91 | 4.03 | 0.02 | 0.50 | 119,334 | 4,827 | 5.24 | 1.06 |
| 2021-01-27 | 4.00 | 4.03 | 3.94 | 4.01 | -0.02 | -0.50 | 88,404 | 3,529 | 2.23 | 0.79 |
| 2021-01-26 | 3.96 | 4.13 | 3.87 | 4.03 | 0.06 | 1.51 | 153,766 | 6,170 | 6.55 | 1.37 |
| 2021-01-25 | 4.18 | 4.20 | 3.96 | 3.97 | -0.28 | -6.59 | 231,196 | 9,326 | 5.65 | 2.06 |
| 2021-01-22 | 4.34 | 4.40 | 4.13 | 4.25 | -0.34 | -7.41 | 382,466 | 16,187 | 5.88 | 3.41 |
| 2021-01-21 | 5.13 | 5.13 | 4.42 | 4.59 | -0.07 | -1.50 | 623,916 | 29,800 | 15.24 | 5.56 |
| 2021-01-20 | 4.62 | 4.66 | 4.50 | 4.66 | 0.42 | 9.91 | 136,848 | 6,346 | 3.77 | 1.22 |
| 2021-01-19 | 3.96 | 4.24 | 3.92 | 4.24 | 0.39 | 10.13 | 116,966 | 4,855 | 8.31 | 1.04 |
| 2021-01-18 | 3.80 | 3.95 | 3.77 | 3.85 | 0.04 | 1.05 | 124,484 | 4,826 | 4.72 | 1.11 |
| 2021-01-15 | 3.83 | 3.89 | 3.75 | 3.81 | -0.03 | -0.78 | 103,092 | 3,931 | 3.65 | 0.92 |
| 2021-01-14 | 3.81 | 3.86 | 3.73 | 3.84 | 0.02 | 0.52 | 69,969 | 2,668 | 3.40 | 0.62 |
| 2021-01-13 | 3.83 | 3.88 | 3.71 | 3.82 | 0.01 | 0.26 | 92,841 | 3,517 | 4.46 | 0.83 |
| 2021-01-12 | 3.80 | 3.98 | 3.79 | 3.81 | 0.00 | 0.00 | 153,101 | 5,930 | 4.99 | 1.36 |
| 2021-01-11 | 4.10 | 4.12 | 3.81 | 3.81 | -0.29 | -7.07 | 115,964 | 4,542 | 7.56 | 1.03 |
| 2021-01-08 | 4.07 | 4.10 | 3.97 | 4.10 | 0.03 | 0.74 | 72,024 | 2,914 | 3.19 | 0.64 |
| 2021-01-07 | 4.33 | 4.36 | 4.07 | 4.07 | -0.28 | -6.44 | 116,304 | 4,851 | 6.67 | 1.04 |
| 2021-01-06 | 4.39 | 4.42 | 4.34 | 4.35 | -0.08 | -1.81 | 58,295 | 2,542 | 1.81 | 0.52 |
| 2021-01-05 | 4.38 | 4.44 | 4.31 | 4.43 | 0.05 | 1.14 | 97,837 | 4,265 | 2.97 | 0.87 |
| 2021-01-04 | 4.37 | 4.41 | 4.33 | 4.38 | -0.03 | -0.68 | 98,706 | 4,312 | 1.81 | 0.88 |
