百利电气（600468）历史行情

以下为百利电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	5.900	5.870	5.930	5.840	0.010	0.171%	845.16万	0.50亿	0.777%
2026-10-01	5.900	5.870	5.930	5.840	0.010	0.171%	845.16万	0.50亿	0.777%
2026-09-30	5.900	5.870	5.930	5.840	0.010	0.171%	8.45万	0.00亿	0.000%
2026-09-29	5.830	5.860	5.930	5.810	0.030	0.515%	10.49万	0.00亿	0.000%
2026-09-28	6.020	5.830	6.050	5.800	-0.220	-3.636%	17.59万	0.00亿	0.000%
2026-09-27	6.070	6.050	6.120	6.020	-0.010	-0.165%	1,390.38万	0.84亿	1.278%
2026-09-24	6.070	6.050	6.120	6.020	-0.010	-0.165%	13.90万	0.00亿	0.000%
2026-09-23	6.300	6.060	6.300	6.050	-0.220	-3.503%	26.77万	0.00亿	0.000%
2026-09-22	6.460	6.280	6.500	6.270	-0.170	-2.636%	25.80万	0.00亿	0.000%
2026-09-21	6.400	6.450	6.490	6.360	0.040	0.624%	23.31万	0.00亿	0.000%
2026-09-18	6.250	6.410	6.730	6.230	0.180	2.889%	36.82万	0.00亿	0.000%
2026-09-17	6.380	6.230	6.410	6.130	-0.210	-3.261%	34.74万	0.00亿	0.000%
2026-09-16	6.390	6.440	6.490	6.320	0.070	1.099%	25.63万	0.00亿	0.000%
2026-09-15	6.540	6.370	6.640	6.370	-0.240	-3.631%	34.69万	0.00亿	0.000%
2026-09-14	6.590	6.610	6.770	6.470	-0.040	-0.602%	46.48万	0.00亿	0.000%
2026-09-11	6.210	6.650	6.860	6.200	0.350	5.556%	79.81万	0.00亿	0.000%
2026-09-10	6.480	6.300	6.490	6.300	-0.230	-3.522%	32.40万	0.00亿	0.000%
2026-09-09	6.390	6.530	6.530	6.330	0.120	1.872%	39.19万	0.00亿	0.000%
2026-09-08	6.300	6.410	6.410	6.230	0.110	1.746%	25.64万	0.00亿	0.000%
2026-09-07	6.310	6.300	6.330	6.200	0.000	0.000%	22.42万	0.00亿	0.000%
2026-09-04	6.380	6.300	6.450	6.250	-0.030	-0.474%	31.80万	0.00亿	0.000%
2026-09-03	6.420	6.330	6.530	6.280	0.030	0.476%	34.61万	0.00亿	0.000%
2026-09-02	6.430	6.300	6.540	6.300	-0.160	-2.477%	51.78万	0.00亿	0.000%
2026-09-01	6.380	6.460	6.470	6.350	0.060	0.937%	29.14万	0.00亿	0.000%
2026-08-31	6.410	6.400	6.550	6.350	-0.140	-2.141%	38.52万	0.00亿	0.000%
2026-08-28	6.680	6.540	6.700	6.420	-0.110	-1.654%	59.01万	0.00亿	0.000%
2026-08-27	6.600	6.650	6.900	6.530	0.080	1.218%	99.01万	0.00亿	0.000%
2026-08-26	6.290	6.570	6.570	6.290	0.600	10.050%	44.91万	0.00亿	0.000%
2026-08-25	5.880	5.970	6.000	5.810	0.100	1.704%	16.92万	0.00亿	0.000%
2026-08-24	5.870	5.870	5.920	5.760	-0.020	-0.340%	11.68万	0.00亿	0.000%
2026-08-21	5.860	5.890	5.900	5.750	0.020	0.341%	12.43万	0.00亿	0.000%
2026-08-20	5.850	5.870	5.890	5.780	0.090	1.557%	13.67万	0.00亿	0.000%
2026-08-19	6.020	5.780	6.050	5.760	-0.310	-5.090%	23.37万	0.00亿	0.000%
2026-08-18	6.160	6.090	6.200	6.040	-0.110	-1.774%	18.65万	0.00亿	0.000%
2026-08-17	6.140	6.200	6.200	6.030	0.060	0.977%	21.94万	0.00亿	0.000%
2026-08-14	6.150	6.140	6.180	5.990	0.000	0.000%	25.45万	0.00亿	0.000%
2026-08-13	6.310	6.140	6.320	6.130	-0.210	-3.307%	34.12万	0.00亿	0.000%
2026-08-12	6.240	6.350	6.390	6.240	0.040	0.634%	29.88万	0.00亿	0.000%
2026-08-11	6.400	6.310	6.460	6.300	-0.320	-4.827%	48.32万	0.00亿	0.000%
2026-08-10	6.200	6.630	6.700	6.190	0.390	6.250%	72.39万	0.00亿	0.000%
2026-08-07	6.350	6.240	6.360	6.150	-0.210	-3.256%	52.95万	0.00亿	0.000%
2026-08-06	6.570	6.450	6.590	6.360	-0.290	-4.303%	69.94万	0.00亿	0.000%
2026-08-05	6.500	6.740	7.010	6.380	0.020	0.298%	108.05万	0.00亿	0.000%
2026-08-04	6.440	6.720	6.840	6.350	0.500	8.039%	118.09万	0.00亿	0.000%
2026-08-03	5.760	6.220	6.220	5.710	0.570	10.088%	50.13万	0.00亿	0.000%
2026-07-31	5.600	5.650	5.700	5.600	0.030	0.534%	23.31万	0.00亿	0.000%
2026-07-30	5.650	5.620	5.750	5.610	-0.130	-2.261%	28.38万	0.00亿	0.000%
2026-07-29	5.630	5.750	5.850	5.580	0.000	0.000%	39.95万	0.00亿	0.000%
2026-07-28	5.470	5.750	5.980	5.430	0.220	3.978%	56.00万	0.00亿	0.000%
2026-07-27	5.410	5.530	5.530	5.310	0.170	3.172%	33.84万	0.00亿	0.000%
2026-07-24	5.500	5.360	5.640	5.350	-0.180	-3.249%	44.91万	0.00亿	0.000%
2026-07-23	5.010	5.540	5.540	5.010	0.500	9.921%	43.99万	0.00亿	0.000%
2026-07-22	5.110	5.040	5.150	5.020	-0.120	-2.326%	16.50万	0.00亿	0.000%
2026-07-21	5.160	5.160	5.200	4.980	-0.030	-0.578%	27.24万	0.00亿	0.000%
2026-07-20	5.070	5.190	5.190	5.000	0.130	2.569%	29.43万	0.00亿	0.000%
2026-07-17	5.020	5.060	5.160	4.980	-0.010	-0.197%	26.31万	0.00亿	0.000%
2026-07-16	4.980	5.070	5.140	4.950	0.040	0.795%	16.81万	0.00亿	0.000%
2026-07-15	5.020	5.030	5.150	4.990	-0.020	-0.396%	14.31万	0.00亿	0.000%
2026-07-14	4.950	5.050	5.050	4.850	0.080	1.610%	16.88万	0.00亿	0.000%
2026-07-13	5.180	4.970	5.240	4.960	-0.280	-5.333%	20.42万	0.00亿	0.000%
2026-07-10	5.090	5.250	5.380	5.060	0.130	2.539%	25.44万	0.00亿	0.000%
2026-07-09	5.110	5.120	5.150	4.920	0.015	0.294%	20.24万	0.00亿	0.000%
2026-07-08	5.205	5.105	5.255	5.105	-0.130	-2.483%	19.27万	0.00亿	0.000%
2026-07-07	5.405	5.235	5.495	5.195	-0.220	-4.033%	22.95万	0.00亿	0.000%
2026-07-06	5.675	5.455	5.715	5.435	-0.280	-4.882%	28.85万	0.00亿	0.000%
2026-07-03	5.705	5.735	5.815	5.655	-0.020	-0.348%	29.54万	0.00亿	0.000%
2026-07-02	5.865	5.755	6.095	5.735	-0.220	-3.682%	43.13万	0.00亿	0.000%
2026-07-01	6.045	5.975	6.125	5.865	-0.070	-1.158%	57.36万	0.00亿	0.000%
2026-06-30	6.285	6.045	6.285	5.705	0.230	3.955%	87.60万	0.00亿	0.000%
2026-06-29	5.675	5.815	5.815	5.665	0.530	10.028%	12.14万	0.00亿	0.000%
2026-06-26	5.455	5.285	5.535	5.275	-0.150	-2.760%	17.98万	0.00亿	0.000%
2026-06-25	5.575	5.435	5.575	5.375	-0.140	-2.511%	18.49万	0.00亿	0.000%
2026-06-24	5.655	5.575	5.685	5.465	-0.120	-2.107%	18.01万	0.00亿	0.000%
2026-06-23	5.735	5.695	5.825	5.645	-0.080	-1.385%	15.61万	0.00亿	0.000%
2026-06-22	5.675	5.775	5.775	5.525	0.060	1.050%	19.05万	0.00亿	0.000%
2026-06-18	5.765	5.715	5.825	5.685	-0.130	-2.224%	14.14万	0.00亿	0.000%
2026-06-17	5.955	5.845	6.045	5.805	-0.170	-2.826%	20.65万	0.00亿	0.000%
2026-06-16	5.825	6.015	6.075	5.795	0.180	3.085%	27.25万	0.00亿	0.000%
2026-06-15	5.735	5.835	5.845	5.735	0.120	2.100%	15.03万	0.00亿	0.000%
2026-06-12	5.665	5.715	5.765	5.545	0.110	1.963%	29.32万	0.00亿	0.000%
2026-06-11	5.675	5.605	5.755	5.555	-0.140	-2.437%	20.62万	0.00亿	0.000%
2026-06-10	5.965	5.745	5.985	5.655	-0.290	-4.805%	23.70万	0.00亿	0.000%
2026-06-09	6.015	6.035	6.115	5.955	0.040	0.667%	17.43万	0.00亿	0.000%
2026-06-08	6.095	5.995	6.245	5.925	-0.250	-4.003%	20.70万	0.00亿	0.000%
2026-06-05	6.265	6.245	6.375	6.135	-0.060	-0.952%	19.45万	0.00亿	0.000%
2026-06-04	6.425	6.305	6.455	6.265	-0.150	-2.324%	17.52万	0.00亿	0.000%
2026-06-03	6.445	6.455	6.535	6.405	-0.010	-0.155%	18.38万	0.00亿	0.000%
2026-06-02	6.605	6.465	6.635	6.285	-0.170	-2.562%	22.29万	0.00亿	0.000%
2026-06-01	6.505	6.635	6.695	6.495	0.060	0.913%	16.38万	0.00亿	0.000%
2026-05-29	6.825	6.575	6.825	6.535	-0.260	-3.804%	26.87万	0.00亿	0.000%
2026-05-28	6.705	6.835	6.865	6.645	0.160	2.397%	25.04万	0.00亿	0.000%
2026-05-27	6.685	6.675	6.805	6.645	-0.040	-0.596%	19.55万	0.00亿	0.000%
2026-05-26	6.865	6.715	6.865	6.615	-0.190	-2.752%	21.38万	0.00亿	0.000%
2026-05-25	6.855	6.905	6.995	6.765	0.080	1.172%	19.97万	0.00亿	0.000%
2026-05-22	6.725	6.825	6.845	6.645	0.140	2.094%	20.10万	0.00亿	0.000%
2026-05-21	7.075	6.685	7.125	6.675	-0.390	-5.512%	36.47万	0.00亿	0.000%
2026-05-20	7.425	7.075	7.425	7.015	-0.390	-5.224%	37.53万	0.00亿	0.000%
2026-05-19	7.395	7.465	7.465	7.275	0.070	0.947%	24.27万	0.00亿	0.000%
2026-05-18	7.415	7.395	7.465	7.275	-0.030	-0.404%	23.08万	0.00亿	0.000%
2026-05-15	7.565	7.425	7.615	7.375	-0.150	-1.980%	33.42万	0.00亿	0.000%
2026-05-14	7.875	7.575	8.045	7.555	-0.320	-4.053%	51.72万	0.00亿	0.000%
2026-05-13	7.785	7.895	7.985	7.715	0.090	1.153%	50.12万	0.00亿	0.000%
2026-05-12	7.765	7.805	7.915	7.675	0.030	0.386%	42.15万	0.00亿	0.000%
2026-05-11	7.815	7.775	7.875	7.725	0.050	0.647%	34.15万	0.00亿	0.000%
2026-05-08	7.775	7.725	7.785	7.635	-0.100	-1.278%	28.32万	0.00亿	0.000%
2026-05-07	7.635	7.825	7.835	7.595	0.200	2.623%	32.25万	0.00亿	0.000%
2026-05-06	7.555	7.625	7.675	7.525	0.210	2.832%	30.58万	0.00亿	0.000%
2026-04-30	7.585	7.415	7.665	7.385	-0.120	-1.593%	27.85万	0.00亿	0.000%
2026-04-29	7.385	7.535	7.605	7.355	-0.050	-0.659%	24.74万	0.00亿	0.000%
2026-04-28	7.725	7.585	7.775	7.535	-0.170	-2.192%	26.94万	0.00亿	0.000%
2026-04-27	7.685	7.755	7.795	7.605	0.010	0.129%	22.81万	0.00亿	0.000%
2026-04-24	7.985	7.745	8.065	7.725	-0.330	-4.087%	36.21万	0.00亿	0.000%
2026-04-23	8.075	8.075	8.275	7.855	-0.050	-0.615%	42.50万	0.00亿	0.000%
2026-04-22	8.045	8.125	8.125	7.965	0.100	1.246%	39.35万	0.00亿	0.000%
2026-04-21	8.175	8.025	8.175	7.935	-0.140	-1.715%	33.54万	0.00亿	0.000%
2026-04-20	7.875	8.165	8.175	7.805	0.250	3.159%	53.94万	0.00亿	0.000%
2026-04-17	7.935	7.915	8.015	7.825	-0.060	-0.752%	36.07万	0.00亿	0.000%
2026-04-16	7.895	7.975	7.995	7.765	-0.070	-0.870%	52.15万	0.00亿	0.000%
2026-04-15	7.755	8.045	8.215	7.735	0.330	4.277%	82.68万	0.00亿	0.000%
2026-04-14	7.645	7.715	7.755	7.575	0.070	0.916%	31.61万	0.00亿	0.000%
2026-04-13	7.575	7.645	7.665	7.525	-0.010	-0.131%	27.43万	0.00亿	0.000%
2026-04-10	7.655	7.655	7.735	7.575	0.060	0.790%	33.29万	0.00亿	0.000%
2026-04-09	7.725	7.595	7.725	7.525	-0.210	-2.691%	38.35万	0.00亿	0.000%
2026-04-08	7.675	7.805	7.825	7.645	0.310	4.136%	51.37万	0.00亿	0.000%
2026-04-07	7.425	7.495	7.655	7.345	0.000	0.000%	38.15万	0.00亿	0.000%
2026-04-03	8.075	7.465	8.175	7.445	0.000	0.000%	67.72万	0.00亿	0.000%
2026-04-02	8.155	8.155	8.555	8.075	0.000	0.000%	54.83万	0.00亿	0.000%
2026-04-01	8.575	8.265	8.735	8.075	0.000	0.000%	73.15万	0.00亿	0.000%