百合股份

603102
🏛️ 中国 →
43.94
最后更新: 2025-09-30
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 45.11 45.13 44.57 44.85 40.4K
09:35 44.93 45.02 44.88 44.97 15.7K
09:40 44.97 45.10 44.97 44.99 24.7K
09:45 45.01 45.26 45.01 45.22 9.9K
09:50 45.16 45.35 45.12 45.18 28.9K
09:55 45.25 45.25 45.08 45.16 9.3K
10:00 45.16 45.19 44.94 44.94 15.8K
10:05 44.94 44.94 44.86 44.88 14.5K
10:10 44.90 44.90 44.75 44.75 15.7K
10:15 44.75 44.75 44.61 44.65 18.7K
10:20 44.69 44.74 44.68 44.70 14.2K
10:25 44.72 44.90 44.72 44.83 8.2K
10:30 44.83 44.83 44.75 44.78 5.6K
10:35 44.75 44.96 44.75 44.94 9.5K
10:40 44.95 44.98 44.85 44.85 5.3K
10:45 44.84 44.88 44.76 44.78 9.8K
10:50 44.78 44.78 44.73 44.73 14.1K
10:55 44.73 44.78 44.70 44.70 10.9K
11:00 44.71 44.77 44.68 44.75 15.7K
11:05 44.75 44.78 44.71 44.71 4.9K
11:10 44.71 44.78 44.67 44.75 8.3K
11:15 44.71 44.71 44.68 44.70 3.2K
11:20 44.69 44.72 44.66 44.72 5.9K
11:25 44.76 44.76 44.70 44.74 3.0K
13:00 44.72 44.72 44.52 44.52 29.6K
13:05 44.55 44.55 44.41 44.41 11.7K
13:10 44.40 44.47 44.35 44.35 14.7K
13:15 44.34 44.38 44.30 44.34 16.2K
13:20 44.36 44.38 44.35 44.38 6.0K
13:25 44.38 44.42 44.30 44.40 15.8K
13:30 44.41 44.52 44.40 44.44 8.3K
13:35 44.43 44.52 44.43 44.52 5.2K
13:40 44.50 44.52 44.40 44.50 17.1K
13:45 44.48 44.49 44.32 44.45 10.9K
13:50 44.38 44.45 44.38 44.44 2.8K
13:55 44.42 44.46 44.42 44.45 3.5K
14:00 44.46 44.49 44.40 44.49 5.8K
14:05 44.50 44.68 44.50 44.55 14.9K
14:10 44.56 44.56 44.52 44.56 2.8K
14:15 44.55 44.56 44.52 44.54 2.4K
14:20 44.48 44.51 44.48 44.48 4.2K
14:25 44.51 44.67 44.48 44.66 17.2K
14:30 44.66 44.66 44.58 44.65 3.9K
14:35 44.65 44.65 44.48 44.49 7.1K
14:40 44.49 44.64 44.48 44.59 14.7K
14:45 44.59 44.59 44.46 44.52 5.5K
14:50 44.46 44.54 44.43 44.44 14.7K
14:55 44.52 44.54 44.44 44.54 5.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 44.07 44.24 43.30 43.94 1.0M
2025-09-29 44.60 44.60 43.51 44.13 0.5M
2025-09-26 44.52 45.15 44.12 44.41 0.7M
2025-09-25 45.11 45.35 44.30 44.54 0.6M
2025-09-24 44.51 45.68 44.49 45.10 0.9M
2025-09-23 45.99 47.15 43.98 44.62 1.4M
2025-09-22 47.30 47.42 45.88 46.50 1.0M
2025-09-19 47.36 48.00 46.42 47.30 1.5M
2025-09-18 48.50 50.40 46.81 47.10 2.8M
2025-09-17 47.98 51.84 47.67 48.50 3.9M
2025-09-16 48.33 48.47 47.46 47.70 1.9M
2025-09-15 46.80 48.66 46.11 48.20 2.5M
2025-09-12 46.44 47.50 45.89 46.66 1.7M
2025-09-11 47.88 47.90 45.36 46.32 2.3M
2025-09-10 48.00 48.17 46.94 47.47 2.3M
2025-09-09 47.78 48.85 47.06 47.32 2.0M
2025-09-08 47.78 48.12 46.55 47.79 4.3M
2025-09-05 42.84 46.51 42.84 46.51 3.5M
2025-09-04 41.81 42.39 41.15 42.28 1.0M
2025-09-03 42.35 43.38 41.71 41.79 1.2M
2025-09-02 42.67 42.80 41.64 42.16 1.1M
2025-09-01 42.31 42.67 41.63 42.50 1.2M
2025-08-29 42.50 43.05 42.36 42.73 0.8M
2025-08-28 42.47 43.19 41.53 42.31 1.5M
2025-08-27 44.30 44.30 42.41 42.48 1.4M
2025-08-26 44.07 44.44 43.66 44.10 0.9M
2025-08-25 43.60 43.99 43.22 43.93 1.2M
2025-08-22 43.83 44.05 43.11 43.60 1.0M
2025-08-21 44.00 44.30 43.80 44.05 0.9M
2025-08-20 43.40 44.18 43.30 44.06 1.4M
2025-08-19 42.96 43.85 42.77 43.60 1.4M
2025-08-18 42.76 43.02 42.44 42.87 1.0M
2025-08-15 42.41 42.75 42.24 42.44 0.8M
2025-08-14 42.94 43.07 42.28 42.39 1.0M
2025-08-13 43.15 43.40 42.48 42.94 1.0M
2025-08-12 43.43 43.76 42.77 43.20 0.8M
2025-08-11 43.45 43.78 43.16 43.42 1.0M
2025-08-08 42.75 43.50 42.50 43.48 1.5M
2025-08-07 42.92 43.28 42.69 42.72 0.8M
2025-08-06 42.97 43.24 42.62 42.92 0.6M
2025-08-05 42.90 43.23 42.60 42.98 0.8M
2025-08-04 42.77 43.55 42.52 43.47 1.1M
2025-08-01 42.24 42.86 42.02 42.85 0.7M
2025-07-31 42.76 42.99 42.11 42.24 1.1M
2025-07-30 43.06 43.28 42.72 42.92 1.2M
2025-07-29 44.88 45.00 42.84 43.03 2.3M
2025-07-28 44.59 45.17 43.85 44.03 1.3M
2025-07-25 43.90 45.40 43.72 44.51 1.5M
2025-07-24 43.65 44.01 43.55 43.90 0.7M
2025-07-23 44.22 44.38 43.70 43.75 0.8M
2025-07-22 44.20 44.51 43.48 44.35 1.1M
2025-07-21 45.08 45.08 44.30 44.34 0.9M
2025-07-18 44.49 45.58 44.49 44.86 1.2M
2025-07-17 45.38 45.42 44.60 44.83 1.5M
2025-07-16 45.00 45.60 44.33 45.49 2.7M
2025-07-15 43.01 46.79 42.93 45.49 5.3M
2025-07-14 42.30 42.97 42.00 42.75 1.3M
2025-07-11 42.50 42.56 41.93 42.43 1.1M
2025-07-10 42.23 42.81 42.12 42.35 0.9M
2025-07-09 42.60 42.76 42.20 42.30 1.0M
2025-07-08 42.74 42.84 42.41 42.60 0.8M
2025-07-07 41.76 43.30 41.66 42.74 1.7M
2025-07-04 42.03 42.18 41.62 41.71 0.9M
2025-07-03 41.75 42.09 41.68 42.02 0.7M
2025-07-02 42.00 42.47 41.70 41.81 1.4M
2025-07-01 42.14 43.38 41.40 42.52 2.0M
2025-06-30 42.02 42.48 41.90 42.13 1.2M
2025-06-27 42.51 42.60 41.96 42.00 1.0M
2025-06-26 42.59 43.00 41.92 42.30 1.0M
2025-06-25 43.16 43.16 42.42 42.58 1.2M
2025-06-24 42.00 43.20 41.74 42.90 1.1M
2025-06-23 41.20 42.08 41.01 41.80 0.7M
2025-06-20 42.16 42.58 41.64 41.65 0.8M
2025-06-19 42.68 43.60 42.33 42.33 1.4M
2025-06-18 42.18 43.24 42.14 42.99 2.2M
2025-06-17 42.46 42.88 41.50 42.42 2.1M
2025-06-16 42.93 43.34 42.11 42.39 2.0M
2025-06-13 45.50 45.88 42.80 43.10 3.9M
2025-06-12 45.01 46.00 44.71 45.89 2.9M
2025-06-11 44.10 45.78 43.73 45.09 2.3M
2025-06-10 44.76 44.83 43.60 44.15 1.6M
2025-06-09 45.35 45.40 44.39 44.58 1.6M
2025-06-06 44.87 46.34 43.83 45.12 2.0M
2025-06-05 46.77 46.77 44.86 44.88 3.0M
2025-06-04 44.38 47.60 44.15 46.88 3.8M
2025-06-03 43.55 44.74 43.03 44.52 2.6M
2025-05-30 43.50 44.95 43.46 43.95 2.2M
2025-05-29 44.76 45.00 43.51 44.29 2.5M
2025-05-28 46.06 46.06 44.20 44.97 3.6M
2025-05-27 44.80 47.80 44.52 46.54 5.4M
2025-05-26 44.13 46.24 43.50 45.03 3.0M
2025-05-23 45.30 45.35 44.13 44.26 2.6M
2025-05-22 47.10 47.99 44.58 44.92 5.3M
2025-05-21 49.91 50.16 47.33 48.74 6.1M
2025-05-20 51.88 54.48 49.22 49.42 10.9M
2025-05-19 47.00 50.22 46.99 50.22 6.1M
2025-05-16 41.09 45.65 40.77 45.65 6.4M
2025-05-15 40.00 41.90 39.77 41.50 2.6M
2025-05-14 40.23 40.66 39.70 39.85 0.9M
2025-05-13 40.27 40.59 40.02 40.09 0.7M
2025-05-12 40.98 40.99 40.12 40.23 1.0M
2025-05-09 40.83 41.40 40.50 40.71 1.0M
2025-05-08 41.90 41.98 40.89 40.89 1.8M
2025-05-07 40.98 42.28 40.88 41.88 1.8M
2025-05-06 40.58 40.90 40.00 40.70 1.0M
2025-04-30 41.39 41.97 40.52 40.53 1.7M
2025-04-29 41.26 41.82 40.85 41.59 1.2M
2025-04-28 41.44 41.64 39.49 41.64 2.3M
2025-04-25 42.35 42.50 40.68 41.78 2.0M
2025-04-24 39.33 42.60 39.33 42.28 3.9M
2025-04-23 40.33 40.33 39.57 39.65 1.3M
2025-04-22 39.93 40.17 39.50 39.78 0.9M
2025-04-21 38.88 40.28 38.85 39.94 1.7M
2025-04-18 40.36 40.49 38.11 38.84 2.3M
2025-04-17 41.35 41.78 40.09 40.36 2.4M
2025-04-16 41.69 42.79 40.84 41.21 2.6M
2025-04-15 40.98 43.99 39.52 42.94 5.3M
2025-04-14 42.10 44.00 42.00 43.91 3.2M
2025-04-11 42.30 42.49 41.30 41.70 2.2M
2025-04-10 41.05 42.87 40.58 42.77 3.5M
2025-04-09 39.09 40.60 37.20 39.84 2.0M
2025-04-08 36.84 39.62 36.78 39.20 2.3M
2025-04-07 38.00 39.47 36.78 36.78 2.3M
2025-04-03 39.20 41.98 39.10 40.87 3.1M
2025-04-02 39.55 40.40 39.30 39.40 1.0M
2025-04-01 39.80 41.24 39.61 39.64 1.4M
2025-03-31 39.00 40.11 38.80 39.96 1.4M
2025-03-28 39.49 40.05 39.10 39.80 1.6M
2025-03-27 38.77 39.68 38.31 39.58 1.8M
2025-03-26 39.06 39.16 38.61 38.77 1.1M
2025-03-25 38.70 39.68 38.01 39.06 1.8M
2025-03-24 37.96 39.32 37.91 39.06 2.2M
2025-03-21 37.90 38.79 37.90 38.00 1.4M
2025-03-20 38.80 38.92 37.88 37.95 1.5M
2025-03-19 38.73 39.44 38.41 38.93 1.5M
2025-03-18 39.05 39.45 38.59 38.97 2.0M
2025-03-17 39.56 40.18 38.70 39.25 3.4M
2025-03-14 39.60 42.85 38.19 40.37 6.2M
2025-03-13 37.00 39.45 37.00 39.45 2.1M
2025-03-12 35.38 36.10 35.38 35.86 0.8M
2025-03-11 35.00 35.38 34.76 35.38 0.6M
2025-03-10 34.54 35.13 34.54 35.10 0.6M
2025-03-07 34.82 34.82 34.45 34.54 0.5M
2025-03-06 34.51 34.95 34.51 34.82 0.6M
2025-03-05 34.73 34.94 34.26 34.55 0.5M
2025-03-04 34.55 34.84 34.45 34.79 0.4M
2025-03-03 34.55 35.34 34.44 34.55 0.9M
2025-02-28 35.20 35.20 34.03 34.57 0.9M
2025-02-27 35.20 35.36 34.71 35.22 0.8M
2025-02-26 34.90 35.40 34.70 35.20 0.8M
2025-02-25 35.35 35.50 34.83 34.89 0.5M
2025-02-24 35.72 35.88 35.35 35.57 0.6M
2025-02-21 36.01 36.10 35.00 35.77 0.7M
2025-02-20 35.64 36.81 35.64 36.12 0.7M
2025-02-19 35.59 35.96 35.41 35.90 0.4M
2025-02-18 35.53 35.85 35.30 35.68 0.6M
2025-02-17 35.86 36.50 35.42 35.75 0.5M
2025-02-14 35.79 36.20 35.40 35.86 0.6M
2025-02-13 36.45 36.87 35.72 35.80 0.6M
2025-02-12 36.12 37.15 36.00 36.43 1.0M
2025-02-11 35.41 36.94 35.28 36.12 0.9M
2025-02-10 34.94 35.34 34.90 35.34 0.6M
2025-02-07 34.97 35.13 34.60 34.88 0.6M
2025-02-06 34.69 34.93 34.41 34.92 0.5M
2025-02-05 35.25 35.41 34.40 34.52 0.4M
2025-01-27 35.00 35.55 34.90 35.20 0.4M
2025-01-24 35.08 35.17 34.68 34.91 0.4M
2025-01-23 35.14 35.44 35.00 35.03 0.5M
2025-01-22 35.55 35.55 34.75 34.99 0.7M
2025-01-21 35.30 35.54 35.10 35.48 0.4M
2025-01-20 35.35 35.47 35.01 35.17 0.5M
2025-01-17 35.40 35.40 34.95 35.10 0.4M
2025-01-16 35.63 36.09 35.20 35.35 0.5M
2025-01-15 35.07 35.78 35.05 35.63 0.6M
2025-01-14 34.60 35.28 34.60 35.28 0.8M
2025-01-13 34.40 35.04 34.12 34.57 0.4M
2025-01-10 35.24 35.45 34.82 34.92 0.4M
2025-01-09 35.38 35.59 35.07 35.36 0.5M
2025-01-08 35.15 35.88 34.40 35.47 0.6M
2025-01-07 35.11 35.27 34.40 35.27 0.5M
2025-01-06 34.99 35.50 34.19 35.30 0.8M
2025-01-03 35.67 36.27 34.55 35.17 1.2M
2025-01-02 35.10 36.78 35.10 35.78 1.1M