百利科技

603959
🏛️ 中国 →
6.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.95 6.04 5.95 5.99 2,112.6K
09:35 5.99 6.01 5.97 5.98 1,139.5K
09:40 5.98 6.03 5.97 6.02 974.7K
09:45 6.02 6.07 6.02 6.03 1,422.4K
09:50 6.03 6.08 6.01 6.06 1,542.0K
09:55 6.06 6.07 6.04 6.05 788.1K
10:00 6.06 6.06 6.03 6.05 650.9K
10:05 6.04 6.06 6.03 6.04 651.4K
10:10 6.04 6.06 6.04 6.05 652.1K
10:15 6.05 6.08 6.05 6.08 710.0K
10:20 6.08 6.08 6.07 6.07 746.2K
10:25 6.08 6.08 6.06 6.06 323.6K
10:30 6.06 6.10 6.06 6.09 1,184.0K
10:35 6.09 6.14 6.08 6.14 1,394.2K
10:40 6.13 6.14 6.10 6.10 1,195.9K
10:45 6.10 6.11 6.09 6.10 311.4K
10:50 6.10 6.10 6.09 6.10 291.5K
10:55 6.10 6.11 6.09 6.10 343.2K
11:00 6.09 6.10 6.09 6.10 351.0K
11:05 6.10 6.11 6.10 6.10 152.7K
11:10 6.10 6.12 6.10 6.12 461.9K
11:15 6.12 6.12 6.11 6.11 311.2K
11:20 6.11 6.14 6.11 6.13 891.8K
11:25 6.13 6.13 6.12 6.12 368.5K
13:00 6.13 6.13 6.08 6.09 704.9K
13:05 6.08 6.10 6.07 6.09 334.3K
13:10 6.10 6.11 6.09 6.11 345.9K
13:15 6.11 6.13 6.11 6.12 874.8K
13:20 6.13 6.17 6.12 6.17 1,344.9K
13:25 6.17 6.17 6.14 6.14 957.4K
13:30 6.14 6.15 6.13 6.15 638.3K
13:35 6.15 6.15 6.14 6.14 459.4K
13:40 6.14 6.20 6.13 6.19 2,717.4K
13:45 6.19 6.28 6.17 6.24 3,862.8K
13:50 6.24 6.25 6.20 6.22 1,571.0K
13:55 6.23 6.24 6.20 6.20 1,239.6K
14:00 6.20 6.25 6.19 6.25 1,092.0K
14:05 6.24 6.26 6.23 6.24 1,115.6K
14:10 6.23 6.24 6.19 6.20 834.1K
14:15 6.19 6.21 6.18 6.18 710.8K
14:20 6.18 6.20 6.18 6.20 479.3K
14:25 6.19 6.20 6.15 6.16 1,514.4K
14:30 6.17 6.17 6.14 6.14 623.8K
14:35 6.14 6.16 6.13 6.14 1,305.5K
14:40 6.14 6.15 6.13 6.15 529.1K
14:45 6.14 6.15 6.14 6.15 1,103.2K
14:50 6.15 6.15 6.13 6.14 954.5K
14:55 6.13 6.15 6.13 6.15 725.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.94 6.28 5.93 6.15 45.6M
2025-09-25 6.10 6.22 6.00 6.01 36.6M
2025-09-24 5.96 6.14 5.86 6.11 38.9M
2025-09-23 6.15 6.28 5.93 6.03 53.0M
2025-09-22 6.11 6.24 5.96 6.15 70.1M
2025-09-19 6.78 6.93 6.32 6.32 102.8M
2025-09-18 6.94 7.34 6.69 7.02 153.9M
2025-09-17 7.20 7.82 6.95 7.34 201.4M
2025-09-16 7.11 7.11 7.00 7.11 73.4M
2025-09-15 6.00 6.46 5.90 6.46 57.0M
2025-09-12 5.48 5.87 5.48 5.87 31.1M
2025-09-11 5.49 5.50 5.22 5.34 51.6M
2025-09-10 6.01 6.03 5.48 5.50 88.3M
2025-09-09 5.15 5.69 5.14 5.69 51.7M
2025-09-08 5.26 5.31 5.12 5.17 24.3M
2025-09-05 5.30 5.40 5.19 5.28 25.6M
2025-09-04 5.19 5.45 5.16 5.21 20.7M
2025-09-03 5.38 5.40 5.15 5.20 17.0M
2025-09-02 5.45 5.67 5.35 5.37 25.3M
2025-09-01 5.45 5.49 5.34 5.40 17.5M
2025-08-29 5.32 5.45 5.23 5.39 19.6M
2025-08-28 5.33 5.42 5.15 5.29 18.8M
2025-08-27 5.50 5.51 5.30 5.30 22.6M
2025-08-26 5.54 5.55 5.45 5.50 14.0M
2025-08-25 5.56 5.61 5.48 5.53 15.8M
2025-08-22 5.68 5.69 5.53 5.55 17.2M
2025-08-21 5.62 5.74 5.57 5.66 18.3M
2025-08-20 5.61 5.88 5.57 5.65 23.0M
2025-08-19 5.59 5.71 5.47 5.58 18.9M
2025-08-18 5.55 5.72 5.50 5.60 20.6M
2025-08-15 5.48 5.59 5.45 5.55 13.3M
2025-08-14 5.70 5.73 5.45 5.46 20.1M
2025-08-13 5.69 5.70 5.52 5.69 21.3M
2025-08-12 5.90 5.92 5.59 5.65 26.2M
2025-08-11 5.91 6.15 5.74 5.77 30.4M
2025-08-08 6.09 6.18 5.68 5.68 53.7M
2025-08-07 5.35 5.85 5.35 5.85 44.6M
2025-08-06 5.45 5.55 5.30 5.32 34.8M
2025-08-05 5.28 5.68 5.28 5.47 52.5M
2025-08-04 5.12 5.27 5.09 5.16 19.6M
2025-08-01 5.30 5.48 5.18 5.20 28.1M
2025-07-31 5.29 5.49 5.27 5.38 29.7M
2025-07-30 5.21 5.45 5.18 5.31 27.8M
2025-07-29 5.29 5.35 5.15 5.22 15.1M
2025-07-28 5.16 5.34 5.16 5.28 18.8M
2025-07-25 5.23 5.42 5.20 5.21 18.7M
2025-07-24 5.25 5.38 5.24 5.28 19.9M
2025-07-23 5.40 5.41 5.25 5.27 25.7M
2025-07-22 5.47 5.55 5.44 5.45 15.7M
2025-07-21 5.40 5.55 5.37 5.47 23.5M
2025-07-18 5.51 5.92 5.45 5.58 28.6M
2025-07-17 5.49 5.68 5.45 5.48 24.7M
2025-07-16 5.61 5.74 5.42 5.46 31.0M
2025-07-15 5.95 5.98 5.42 5.72 48.3M
2025-07-11 5.93 6.08 5.90 5.98 12.2M
2025-07-10 5.94 6.03 5.79 5.98 18.0M
2025-07-09 5.99 6.09 5.85 6.02 14.1M
2025-07-08 6.03 6.13 5.91 5.94 15.3M
2025-07-07 5.98 6.08 5.86 6.01 13.5M
2025-07-04 6.24 6.27 6.09 6.12 16.2M
2025-07-03 6.16 6.26 6.05 6.19 17.3M
2025-07-02 6.32 6.35 6.12 6.26 18.8M
2025-07-01 6.06 6.39 6.05 6.30 27.2M
2025-06-30 6.48 6.48 5.99 6.11 49.0M
2025-06-27 6.07 6.30 6.05 6.30 7.8M
2025-06-26 6.07 6.07 5.73 6.00 37.4M
2025-06-25 5.65 5.78 5.61 5.78 11.2M
2025-06-24 5.45 5.50 5.35 5.50 17.5M
2025-06-23 5.48 5.48 5.23 5.24 30.5M
2025-06-20 5.62 5.88 5.49 5.51 33.8M
2025-06-19 6.03 6.08 5.78 5.78 30.9M
2025-06-18 5.81 6.16 5.76 6.08 30.0M
2025-06-17 5.65 5.88 5.52 5.88 36.1M
2025-06-16 5.69 5.89 5.58 5.60 40.2M
2025-06-13 5.40 5.69 5.31 5.69 37.2M
2025-06-12 5.48 5.63 5.26 5.42 55.0M
2025-06-11 5.10 5.36 5.10 5.36 12.1M
2025-06-10 4.86 5.10 4.72 5.10 47.5M
2025-06-09 4.86 4.86 4.86 4.86 3.5M
2025-06-06 4.48 4.63 4.47 4.63 7.3M
2025-06-05 4.78 4.78 4.33 4.41 33.1M
2025-06-04 4.56 4.56 4.56 4.56 1.3M
2025-06-03 4.34 4.34 4.30 4.34 5.9M
2025-05-30 4.05 4.14 4.01 4.13 13.0M
2025-05-29 3.89 4.10 3.89 4.04 13.4M
2025-05-28 3.96 4.01 3.89 3.91 7.5M
2025-05-27 3.92 4.02 3.84 4.00 11.4M
2025-05-26 3.93 4.01 3.81 3.83 8.8M
2025-05-23 3.93 3.95 3.88 3.93 4.9M
2025-05-22 4.00 4.03 3.88 3.92 8.4M
2025-05-21 4.01 4.06 3.96 4.02 8.1M
2025-05-20 3.95 4.07 3.93 4.00 7.3M
2025-05-19 4.05 4.05 3.94 3.96 12.8M
2025-05-16 4.20 4.20 3.85 3.92 23.8M
2025-05-15 4.00 4.00 4.00 4.00 6.2M
2025-05-14 3.67 3.81 3.65 3.81 11.1M
2025-05-13 3.49 3.63 3.45 3.63 14.7M
2025-05-12 3.48 3.50 3.43 3.46 5.9M
2025-05-09 3.46 3.55 3.40 3.46 6.7M
2025-05-08 3.50 3.52 3.45 3.45 5.8M
2025-05-07 3.53 3.58 3.46 3.50 6.3M
2025-05-06 3.51 3.60 3.51 3.53 7.7M
2025-04-30 3.70 3.70 3.46 3.50 11.4M
2025-04-29 3.81 3.83 3.57 3.58 12.3M
2025-04-28 3.86 3.86 3.75 3.76 10.0M
2025-04-25 3.60 3.78 3.57 3.78 10.6M
2025-04-24 3.51 3.62 3.51 3.60 5.7M
2025-04-23 3.52 3.59 3.50 3.52 2.9M
2025-04-22 3.56 3.58 3.52 3.52 3.1M
2025-04-21 3.58 3.61 3.53 3.59 2.9M
2025-04-18 3.61 3.67 3.58 3.60 3.9M
2025-04-17 3.56 3.61 3.53 3.59 3.1M
2025-04-16 3.58 3.67 3.52 3.58 6.1M
2025-04-15 3.60 3.71 3.56 3.60 8.7M
2025-04-14 3.35 3.54 3.35 3.54 6.7M
2025-04-11 3.35 3.43 3.34 3.37 4.6M
2025-04-10 3.29 3.43 3.28 3.41 7.9M
2025-04-09 3.18 3.30 3.17 3.27 8.6M
2025-04-08 3.34 3.44 3.34 3.34 7.3M
2025-04-07 3.58 3.60 3.52 3.52 3.1M
2025-04-03 3.70 3.77 3.68 3.71 2.9M
2025-04-02 3.75 3.76 3.71 3.71 2.8M
2025-04-01 3.78 3.81 3.74 3.75 3.3M
2025-03-31 3.78 3.82 3.67 3.81 6.0M
2025-03-28 3.81 3.86 3.77 3.78 4.4M
2025-03-27 3.88 3.97 3.83 3.86 5.3M
2025-03-26 3.76 3.94 3.74 3.88 9.6M
2025-03-25 3.71 3.80 3.71 3.76 4.4M
2025-03-24 3.87 3.88 3.71 3.74 10.9M
2025-03-21 3.83 3.95 3.71 3.88 11.4M
2025-03-20 3.88 3.95 3.83 3.86 11.9M
2025-03-19 3.90 3.91 3.82 3.85 7.4M
2025-03-18 4.02 4.07 3.82 3.90 17.4M
2025-03-17 4.05 4.17 3.98 4.01 16.4M
2025-03-14 4.07 4.20 3.98 4.13 22.9M
2025-03-13 4.10 4.15 3.97 4.00 17.2M
2025-03-12 3.86 4.04 3.84 4.04 18.4M
2025-03-11 3.77 3.87 3.77 3.85 6.3M
2025-03-10 3.78 3.89 3.77 3.81 7.8M
2025-03-07 3.74 3.91 3.70 3.84 9.0M
2025-03-06 3.79 3.79 3.71 3.73 7.9M
2025-03-05 3.76 3.82 3.71 3.76 10.6M
2025-03-04 3.78 3.97 3.75 3.87 14.4M
2025-03-03 3.93 3.95 3.76 3.78 18.5M
2025-02-28 3.96 3.96 3.85 3.96 23.1M
2025-02-27 3.74 3.77 3.73 3.77 4.3M
2025-02-26 3.73 3.76 3.56 3.59 13.6M
2025-02-25 3.75 3.82 3.73 3.74 5.0M
2025-02-24 3.78 3.82 3.71 3.80 7.5M
2025-02-21 3.83 3.84 3.73 3.78 8.4M
2025-02-20 3.88 3.93 3.78 3.84 11.7M
2025-02-19 3.96 4.03 3.88 3.91 16.4M
2025-02-18 3.91 4.11 3.91 4.07 20.1M
2025-02-17 3.87 3.94 3.85 3.91 6.9M
2025-02-14 3.89 3.99 3.86 3.93 6.7M
2025-02-13 4.02 4.06 3.90 3.90 14.4M
2025-02-12 3.96 4.14 3.96 4.11 9.0M
2025-02-11 4.10 4.12 3.97 4.05 10.4M
2025-02-10 4.08 4.18 4.04 4.12 8.7M
2025-02-07 4.19 4.23 4.05 4.13 15.7M
2025-02-06 3.90 4.10 3.88 4.10 6.7M
2025-02-05 3.99 4.02 3.83 3.90 8.0M
2025-01-27 3.88 4.05 3.87 3.97 10.9M
2025-01-24 3.71 3.97 3.65 3.88 13.7M
2025-01-23 3.78 3.89 3.68 3.79 16.5M
2025-01-22 3.96 3.99 3.81 3.81 17.1M
2025-01-21 4.21 4.25 3.95 4.01 14.4M
2025-01-20 4.27 4.42 4.16 4.16 18.7M
2025-01-17 4.08 4.31 3.95 4.31 22.4M
2025-01-16 4.00 4.20 3.93 4.10 19.6M
2025-01-15 4.21 4.23 3.99 4.00 26.3M
2025-01-14 4.50 4.56 4.20 4.20 37.0M
2025-01-13 4.28 4.42 4.20 4.42 17.5M
2025-01-10 4.32 4.34 4.21 4.21 29.0M
2025-01-09 4.43 4.89 4.43 4.43 56.3M
2025-01-08 4.66 4.66 4.66 4.66 0.9M
2025-01-07 5.42 5.42 4.90 4.90 15.5M
2025-01-06 5.16 5.16 5.16 5.16 0.8M
2025-01-03 4.91 4.91 4.91 4.91 1.3M
2025-01-02 4.68 4.68 4.68 4.68 0.8M