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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 35.50 35.96 35.03 35.10 0.4M
2024-12-30 35.48 35.87 35.23 35.58 0.4M
2024-12-27 35.54 36.15 35.31 35.98 0.4M
2024-12-26 35.18 36.08 35.18 35.54 0.5M
2024-12-25 35.70 36.01 35.01 35.40 0.6M
2024-12-24 35.47 36.07 34.88 35.98 0.8M
2024-12-23 37.11 37.19 35.18 35.47 0.9M
2024-12-20 36.73 37.93 36.70 37.12 1.0M
2024-12-19 36.99 37.38 36.46 36.84 0.6M
2024-12-18 37.20 37.51 36.36 37.00 0.8M
2024-12-17 39.63 39.63 37.25 37.36 1.6M
2024-12-16 38.87 40.56 38.60 39.76 1.5M
2024-12-13 39.00 39.36 38.60 38.87 1.1M
2024-12-12 38.10 39.58 38.10 39.42 1.4M
2024-12-11 37.80 38.38 37.80 38.36 0.8M
2024-12-10 38.50 38.74 37.50 37.91 1.5M
2024-12-09 37.37 37.98 37.02 37.40 1.0M
2024-12-06 37.65 37.93 37.15 37.38 0.9M
2024-12-05 37.70 37.92 37.30 37.64 0.8M
2024-12-04 38.46 38.87 37.50 37.75 1.3M
2024-12-03 37.65 39.14 37.60 38.40 2.2M
2024-12-02 38.00 38.73 37.15 37.64 2.1M
2024-11-29 36.49 39.30 36.49 37.83 2.6M
2024-11-28 37.00 37.00 36.27 36.36 0.8M
2024-11-27 37.07 37.16 36.23 36.92 1.0M
2024-11-26 36.41 37.68 36.12 37.09 1.5M
2024-11-25 35.99 36.97 35.60 36.75 1.4M
2024-11-22 38.10 38.30 36.16 36.16 2.3M
2024-11-21 37.36 38.36 36.29 37.71 3.9M
2024-11-20 33.98 37.36 33.68 37.36 4.4M
2024-11-19 33.66 33.96 33.35 33.96 0.5M
2024-11-18 33.88 34.29 33.45 33.60 0.8M
2024-11-15 34.00 34.58 33.72 33.75 0.6M
2024-11-14 34.98 34.98 33.75 34.00 0.8M
2024-11-13 35.29 35.29 34.37 34.99 1.0M
2024-11-12 35.51 35.77 34.95 35.24 0.9M
2024-11-11 34.77 35.80 34.72 35.22 1.0M
2024-11-08 35.28 35.79 34.70 34.98 1.3M
2024-11-07 33.74 35.20 33.74 35.18 1.3M
2024-11-06 34.35 34.44 33.81 33.86 0.7M
2024-11-05 33.69 34.16 33.50 34.12 0.9M
2024-11-04 33.08 33.86 33.03 33.78 0.5M
2024-11-01 33.73 33.98 33.04 33.20 0.6M
2024-10-31 33.38 33.80 33.23 33.62 0.5M
2024-10-30 33.45 33.76 33.07 33.40 0.6M
2024-10-29 34.55 34.65 33.51 33.51 0.8M
2024-10-28 33.79 34.43 33.78 34.43 0.8M
2024-10-25 33.33 33.98 33.33 33.78 0.8M
2024-10-24 33.67 34.32 33.32 33.82 0.9M
2024-10-23 33.50 33.75 33.31 33.45 0.5M
2024-10-22 32.86 33.61 32.53 33.52 0.8M
2024-10-21 32.37 32.83 32.27 32.66 0.8M
2024-10-18 31.66 32.71 31.66 32.35 0.7M
2024-10-17 32.27 32.38 31.82 31.82 0.4M
2024-10-16 31.98 32.55 31.81 32.20 0.4M
2024-10-15 32.69 32.93 32.18 32.22 0.5M
2024-10-14 32.69 32.97 32.11 32.71 0.6M
2024-10-11 33.33 33.80 32.23 32.52 0.8M
2024-10-10 33.80 34.00 33.07 33.33 0.8M
2024-10-09 35.03 35.03 33.33 33.35 1.4M
2024-10-08 37.20 37.67 34.44 35.72 2.7M
2024-09-30 32.96 34.52 32.25 34.25 2.1M
2024-09-27 31.24 31.89 31.02 31.89 0.8M
2024-09-26 30.00 30.87 29.80 30.85 0.6M
2024-09-25 30.03 30.46 29.94 29.98 0.5M
2024-09-24 29.03 29.88 28.95 29.88 0.4M
2024-09-23 29.08 29.23 28.82 28.92 0.2M
2024-09-20 29.03 29.11 28.72 29.07 0.2M
2024-09-19 28.57 29.33 28.40 29.15 0.3M
2024-09-18 28.88 28.90 28.11 28.34 0.3M
2024-09-13 29.39 29.39 28.71 28.90 0.2M
2024-09-12 29.30 29.66 29.24 29.25 0.1M
2024-09-11 29.58 29.79 29.35 29.43 0.2M
2024-09-10 29.39 29.69 29.21 29.63 0.2M
2024-09-09 29.42 29.78 29.03 29.50 0.2M
2024-09-06 30.06 30.25 29.55 29.57 0.2M
2024-09-05 29.50 30.23 29.50 30.13 0.2M
2024-09-04 29.89 30.08 29.57 29.63 0.2M
2024-09-03 29.54 30.07 29.46 29.89 0.2M
2024-09-02 29.99 30.05 29.61 29.62 0.2M
2024-08-30 29.74 30.31 29.34 30.03 0.4M
2024-08-29 29.37 29.82 29.18 29.72 0.2M
2024-08-28 29.35 29.54 28.97 29.38 0.2M
2024-08-27 29.07 29.48 28.87 29.27 0.2M
2024-08-26 28.84 29.11 28.49 29.06 0.2M
2024-08-23 28.99 29.15 28.66 28.85 0.2M
2024-08-22 29.43 29.85 29.02 29.04 0.2M
2024-08-21 29.71 29.72 29.25 29.37 0.2M
2024-08-20 30.13 30.22 29.46 29.69 0.3M
2024-08-19 30.02 30.45 29.96 30.04 0.2M
2024-08-16 30.34 30.55 30.17 30.24 0.3M
2024-08-15 30.04 30.48 30.03 30.31 0.4M
2024-08-14 30.56 30.62 30.00 30.04 0.4M
2024-08-13 30.60 30.81 30.19 30.58 0.4M
2024-08-12 30.80 31.60 30.50 30.76 0.7M
2024-08-09 31.11 31.20 30.62 30.75 1.0M
2024-08-08 29.88 31.89 29.88 31.36 1.7M
2024-08-07 30.20 30.20 29.58 29.67 0.4M
2024-08-06 29.86 30.47 29.86 30.28 0.6M
2024-08-05 29.94 30.78 29.50 30.01 1.0M
2024-08-02 29.38 31.09 29.31 29.94 0.9M
2024-08-01 29.60 29.93 29.38 29.50 0.3M
2024-07-31 28.61 29.62 28.54 29.60 0.4M
2024-07-30 28.62 28.90 28.50 28.72 0.2M
2024-07-29 28.79 29.11 28.57 28.62 0.2M
2024-07-26 29.14 29.14 28.70 28.78 0.2M
2024-07-25 28.11 28.82 28.06 28.70 0.3M
2024-07-24 28.90 28.93 28.16 28.16 0.4M
2024-07-23 29.44 29.53 28.91 28.93 0.3M
2024-07-22 29.45 29.64 29.28 29.39 0.2M
2024-07-19 29.23 29.63 28.92 29.56 0.3M
2024-07-18 29.45 29.45 28.99 29.24 0.2M
2024-07-17 29.53 29.68 29.34 29.47 0.2M
2024-07-16 29.76 29.77 29.23 29.53 0.2M
2024-07-15 29.65 29.83 29.26 29.77 0.4M
2024-07-12 29.99 30.21 29.81 29.90 0.2M
2024-07-11 29.72 30.10 29.61 30.01 0.3M
2024-07-10 29.29 29.55 29.10 29.37 0.2M
2024-07-09 29.09 29.47 28.67 29.38 0.3M
2024-07-08 29.67 29.68 28.95 29.00 0.3M
2024-07-05 29.36 29.80 29.01 29.66 0.3M
2024-07-04 30.35 30.45 29.20 29.36 0.6M
2024-07-03 30.31 31.15 30.23 30.60 0.7M
2024-07-02 30.15 30.61 30.15 30.25 0.5M
2024-07-01 29.87 30.42 29.82 30.15 0.3M
2024-06-28 29.69 30.39 29.69 30.11 0.3M
2024-06-27 30.63 30.76 29.80 29.86 0.5M
2024-06-26 29.60 31.15 29.60 30.81 0.6M
2024-06-25 29.52 30.05 29.14 29.71 0.5M
2024-06-24 30.45 30.46 28.90 29.14 0.6M
2024-06-21 30.51 30.74 30.16 30.40 0.3M
2024-06-20 31.18 31.28 30.42 30.52 0.3M
2024-06-19 31.26 31.46 31.13 31.18 0.2M
2024-06-18 31.02 31.34 31.00 31.29 0.3M
2024-06-17 31.33 31.43 31.03 31.03 0.3M
2024-06-14 31.41 31.60 31.13 31.46 0.2M
2024-06-13 31.57 31.73 31.28 31.41 0.3M
2024-06-12 31.66 31.68 31.34 31.59 0.2M
2024-06-11 31.43 31.66 31.06 31.48 0.2M
2024-06-07 30.97 31.59 30.96 31.52 0.4M
2024-06-06 32.00 32.08 30.86 30.86 0.5M
2024-06-05 32.54 32.54 31.98 32.00 0.3M
2024-06-04 32.42 32.59 31.80 32.55 0.4M
2024-06-03 33.16 33.16 32.03 32.43 0.4M
2024-05-31 33.84 34.07 33.74 33.90 0.3M
2024-05-30 33.96 34.15 33.60 33.83 0.3M
2024-05-29 34.00 34.34 33.91 34.00 0.3M
2024-05-28 34.50 34.87 33.90 34.00 0.4M
2024-05-27 33.98 34.78 33.77 34.68 0.6M
2024-05-24 33.84 34.36 33.71 33.96 0.3M
2024-05-23 34.58 34.72 33.85 33.90 0.5M
2024-05-22 34.74 35.02 34.58 34.64 0.4M
2024-05-21 35.45 35.45 34.70 34.76 0.5M
2024-05-20 35.10 35.50 35.01 35.35 0.5M
2024-05-17 34.71 35.15 34.58 35.09 0.5M
2024-05-16 34.64 35.07 34.64 34.71 0.4M
2024-05-15 34.93 35.11 34.40 34.61 0.4M
2024-05-14 34.75 35.17 34.70 34.95 0.5M
2024-05-13 35.75 35.78 34.69 34.76 1.0M
2024-05-10 36.92 37.13 35.76 35.90 1.1M
2024-05-09 36.31 37.51 35.82 37.14 1.7M
2024-05-08 36.43 36.52 35.60 36.28 1.7M
2024-05-07 35.30 38.78 35.30 36.63 2.5M
2024-05-06 34.44 35.31 34.44 35.25 0.6M
2024-04-30 34.39 34.60 34.10 34.41 0.5M
2024-04-29 33.75 34.47 33.75 34.39 0.4M
2024-04-26 33.33 34.00 33.30 33.75 0.6M
2024-04-25 33.00 33.58 32.99 33.36 0.3M
2024-04-24 32.90 33.21 32.73 33.19 0.4M
2024-04-23 32.49 33.01 32.33 32.90 0.5M
2024-04-22 32.59 33.01 32.01 32.45 0.6M
2024-04-19 32.98 33.13 32.57 32.80 0.4M
2024-04-18 32.93 33.26 32.72 33.04 0.7M
2024-04-17 32.19 33.08 32.18 33.08 0.9M
2024-04-16 33.64 33.64 31.80 31.80 1.0M
2024-04-15 34.81 34.97 33.52 33.71 1.2M
2024-04-12 36.08 36.08 34.70 34.82 2.2M
2024-04-11 37.28 37.60 37.00 37.60 0.8M
2024-04-10 37.84 38.14 37.18 37.44 0.9M
2024-04-09 37.80 37.88 36.86 37.85 1.0M
2024-04-08 37.49 38.50 37.13 37.77 1.2M
2024-04-03 36.60 37.83 36.55 37.55 1.3M
2024-04-02 36.70 36.75 36.25 36.73 0.9M
2024-04-01 37.11 37.22 36.50 36.80 1.3M
2024-03-29 35.45 37.30 35.35 37.10 1.8M
2024-03-28 35.20 35.94 34.00 35.41 1.8M
2024-03-27 35.11 37.85 35.04 36.09 2.5M
2024-03-26 34.68 35.22 34.38 35.11 0.4M
2024-03-25 35.32 35.49 34.62 34.68 0.5M
2024-03-22 36.06 36.06 35.10 35.30 0.4M
2024-03-21 36.45 36.45 35.50 35.83 0.5M
2024-03-20 35.90 36.37 35.75 36.24 0.5M
2024-03-19 36.18 36.22 35.80 35.90 0.4M
2024-03-18 35.38 36.08 35.14 36.08 0.7M
2024-03-15 35.05 35.25 34.80 35.21 0.4M
2024-03-14 35.23 35.44 34.67 34.88 0.5M
2024-03-13 35.28 35.58 35.01 35.22 0.5M
2024-03-12 34.59 35.36 34.56 35.34 0.8M
2024-03-11 34.33 34.66 34.00 34.61 0.6M
2024-03-08 34.30 34.50 33.82 34.33 0.5M
2024-03-07 34.46 34.76 34.17 34.27 0.6M
2024-03-06 34.14 34.70 34.06 34.46 0.5M
2024-03-05 34.42 34.47 33.77 34.41 0.6M
2024-03-04 34.85 34.94 33.88 34.50 0.9M
2024-03-01 34.84 35.04 34.35 34.80 0.6M
2024-02-29 33.96 34.98 33.51 34.86 0.6M
2024-02-28 36.28 36.65 33.76 33.91 1.0M
2024-02-27 35.38 36.30 35.06 36.30 0.7M
2024-02-26 35.70 35.89 35.20 35.64 0.6M
2024-02-23 35.38 35.73 35.05 35.71 0.5M
2024-02-22 34.36 35.40 34.36 35.34 0.5M
2024-02-21 34.35 35.25 34.07 34.65 0.5M
2024-02-20 34.58 34.58 34.02 34.31 0.4M
2024-02-19 34.28 35.50 34.16 34.56 0.8M
2024-02-08 31.22 34.38 31.10 34.16 0.9M
2024-02-07 31.30 32.31 31.01 31.51 1.0M
2024-02-06 29.62 32.22 29.03 31.30 0.8M
2024-02-05 31.90 31.90 29.39 30.21 0.8M
2024-02-02 33.09 33.64 31.36 32.23 1.0M
2024-02-01 33.80 33.81 32.48 33.25 0.9M
2024-01-31 35.20 35.40 33.88 33.94 0.7M
2024-01-30 36.45 36.45 35.07 35.26 0.5M
2024-01-29 36.97 37.22 35.81 36.49 0.8M
2024-01-26 37.00 37.31 36.44 36.60 0.5M
2024-01-25 35.75 37.20 35.70 36.94 0.7M
2024-01-24 35.00 36.40 34.81 35.84 0.8M
2024-01-23 35.14 35.51 34.50 35.04 0.7M
2024-01-22 37.12 37.20 34.67 35.16 1.1M
2024-01-19 38.06 38.41 37.12 37.20 0.6M
2024-01-18 38.54 38.56 37.07 38.08 1.0M
2024-01-17 39.01 39.77 38.70 38.71 0.9M
2024-01-16 38.86 39.23 38.61 39.00 0.6M
2024-01-15 38.38 39.17 38.30 38.85 0.6M
2024-01-12 38.81 39.10 38.43 38.47 0.6M
2024-01-11 38.76 39.00 38.63 38.89 0.5M
2024-01-10 38.85 39.14 38.38 38.75 0.5M
2024-01-09 38.20 39.00 38.20 38.86 0.5M
2024-01-08 38.62 38.79 38.36 38.41 0.4M
2024-01-05 39.13 39.25 38.53 38.65 0.4M
2024-01-04 39.17 39.18 38.86 39.05 0.3M
2024-01-03 39.33 39.41 38.89 39.15 0.7M
2024-01-02 38.79 39.50 38.54 39.28 0.8M