百合股份（603102）历史行情

以下为百合股份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
2026-10-14	35.790	36.200	38.770	35.750	0.370	1.033%	2.83万	0.00亿	0.000%
2026-10-13	35.500	35.830	36.040	34.580	0.170	0.477%	1.43万	0.00亿	0.000%
2026-10-12	36.770	35.660	37.170	35.640	-1.070	-2.913%	1.13万	0.00亿	0.000%
2026-10-09	36.710	36.730	36.910	35.710	-0.020	-0.054%	1.23万	0.00亿	0.000%
2026-10-08	37.170	36.750	37.250	36.010	-0.540	-1.448%	1.35万	0.00亿	0.000%
2026-10-07	37.090	37.290	37.500	36.800	0.420	1.139%	109.93万	0.41亿	1.718%
2026-10-06	37.090	37.290	37.500	36.800	0.420	1.139%	109.93万	0.41亿	1.718%
2026-10-05	37.090	37.290	37.500	36.800	0.420	1.139%	109.93万	0.41亿	1.718%
2026-10-02	37.090	37.290	37.500	36.800	0.420	1.139%	109.93万	0.41亿	1.718%
2026-10-01	37.090	37.290	37.500	36.800	0.420	1.139%	109.93万	0.41亿	1.718%
2026-09-30	37.090	37.290	37.500	36.800	0.420	1.139%	1.10万	0.00亿	0.000%
2026-09-29	37.060	36.870	37.110	36.000	-0.060	-0.162%	1.10万	0.00亿	0.000%
2026-09-28	37.700	36.930	37.780	36.530	-0.570	-1.520%	1.23万	0.00亿	0.000%
2026-09-27	37.530	37.500	37.900	37.210	-0.150	-0.398%	126.86万	0.48亿	1.982%
2026-09-24	37.530	37.500	37.900	37.210	-0.150	-0.398%	1.27万	0.00亿	0.000%
2026-09-23	37.260	37.650	37.880	36.880	0.390	1.047%	1.40万	0.00亿	0.000%
2026-09-22	37.150	37.260	37.620	36.660	0.080	0.215%	1.51万	0.00亿	0.000%
2026-09-21	35.800	37.180	37.230	35.750	1.230	3.421%	1.39万	0.00亿	0.000%
2026-09-18	35.400	35.950	36.290	35.370	0.550	1.554%	1.28万	0.00亿	0.000%
2026-09-17	34.850	35.400	35.600	34.710	0.490	1.404%	1.30万	0.00亿	0.000%
2026-09-16	34.690	34.910	35.180	34.410	0.100	0.287%	1.35万	0.00亿	0.000%
2026-09-15	35.750	34.810	35.750	34.800	-0.740	-2.082%	0.98万	0.00亿	0.000%
2026-09-14	34.650	35.550	35.960	34.540	0.560	1.600%	1.61万	0.00亿	0.000%
2026-09-11	35.990	34.990	36.220	34.510	-1.270	-3.502%	1.69万	0.00亿	0.000%
2026-09-10	37.000	36.260	37.270	36.260	-0.930	-2.501%	1.33万	0.00亿	0.000%
2026-09-09	37.880	37.190	37.880	37.100	-0.720	-1.899%	1.55万	0.00亿	0.000%
2026-09-08	38.400	37.910	38.490	37.660	-0.470	-1.225%	1.86万	0.00亿	0.000%
2026-09-07	38.720	38.380	39.190	38.360	-0.320	-0.827%	1.68万	0.00亿	0.000%
2026-09-04	38.460	38.700	39.690	38.150	0.380	0.992%	1.91万	0.00亿	0.000%
2026-09-03	38.590	38.320	39.590	38.140	-0.420	-1.084%	1.97万	0.00亿	0.000%
2026-09-02	39.470	38.740	40.300	38.550	-1.700	-4.204%	2.49万	0.00亿	0.000%
2026-09-01	39.870	40.440	41.410	39.510	0.670	1.685%	3.14万	0.00亿	0.000%
2026-08-31	40.320	39.770	40.560	39.600	-0.710	-1.754%	2.75万	0.00亿	0.000%
2026-08-28	40.810	40.480	42.050	40.300	-0.380	-0.930%	2.92万	0.00亿	0.000%
2026-08-27	40.670	40.860	41.810	40.330	0.190	0.467%	4.24万	0.00亿	0.000%
2026-08-26	39.430	40.670	42.470	39.260	1.320	3.355%	5.14万	0.00亿	0.000%
2026-08-25	36.790	39.350	40.820	36.480	2.310	6.237%	5.71万	0.00亿	0.000%
2026-08-24	38.450	37.040	40.210	36.030	-1.950	-5.001%	5.93万	0.00亿	0.000%
2026-08-21	42.500	38.990	44.070	38.990	-4.410	-10.161%	6.90万	0.00亿	0.000%
2026-08-20	47.570	43.400	47.770	43.150	-1.630	-3.620%	10.22万	0.00亿	0.000%
2026-08-19	44.160	45.030	45.030	43.260	4.160	10.179%	7.34万	0.00亿	0.000%
2026-08-18	46.380	40.870	47.020	40.770	-1.810	-4.241%	8.96万	0.00亿	0.000%
2026-08-17	39.930	42.680	42.680	39.920	3.950	10.199%	3.64万	0.00亿	0.000%
2026-08-14	39.410	38.730	42.140	37.470	-1.770	-4.370%	5.80万	0.00亿	0.000%
2026-08-13	43.400	40.500	44.980	39.790	-0.820	-1.985%	8.54万	0.00亿	0.000%
2026-08-12	36.700	41.320	41.320	36.700	3.820	10.187%	5.13万	0.00亿	0.000%
2026-08-11	36.770	37.500	40.740	36.350	-1.520	-3.895%	5.38万	0.00亿	0.000%
2026-08-10	35.270	39.020	40.530	34.450	2.240	6.090%	5.92万	0.00亿	0.000%
2026-08-07	33.280	36.780	36.780	32.630	3.410	10.219%	2.14万	0.00亿	0.000%
2026-08-06	33.020	33.370	33.420	32.670	0.350	1.060%	0.58万	0.00亿	0.000%
2026-08-05	33.530	33.020	33.660	32.780	-0.380	-1.138%	0.55万	0.00亿	0.000%
2026-08-04	33.370	33.400	34.020	33.310	0.080	0.240%	0.66万	0.00亿	0.000%
2026-08-03	32.780	33.320	33.430	32.370	0.570	1.740%	0.88万	0.00亿	0.000%
2026-07-31	32.250	32.750	32.890	32.230	0.780	2.440%	0.66万	0.00亿	0.000%
2026-07-30	31.960	31.970	32.810	31.680	0.010	0.031%	0.76万	0.00亿	0.000%
2026-07-29	31.180	31.960	32.210	31.180	0.780	2.502%	0.64万	0.00亿	0.000%
2026-07-28	30.560	31.180	31.640	30.410	0.610	1.995%	0.60万	0.00亿	0.000%
2026-07-27	29.810	30.570	30.650	29.780	0.600	2.002%	0.63万	0.00亿	0.000%
2026-07-24	30.550	29.970	30.910	29.840	-0.800	-2.600%	0.64万	0.00亿	0.000%
2026-07-23	30.220	30.770	30.770	29.880	0.780	2.601%	0.47万	0.00亿	0.000%
2026-07-22	30.470	29.990	30.650	29.950	-0.440	-1.446%	0.78万	0.00亿	0.000%
2026-07-21	31.060	30.430	31.060	29.730	-0.630	-2.028%	1.02万	0.00亿	0.000%
2026-07-20	32.130	31.060	32.810	30.810	-1.190	-3.690%	1.09万	0.00亿	0.000%
2026-07-17	33.190	32.250	33.690	31.970	-0.850	-2.568%	0.86万	0.00亿	0.000%
2026-07-16	32.670	33.100	33.470	32.330	0.470	1.440%	0.83万	0.00亿	0.000%
2026-07-15	32.290	32.630	32.920	32.000	0.240	0.741%	0.76万	0.00亿	0.000%
2026-07-14	31.280	32.390	32.540	31.020	1.220	3.914%	0.67万	0.00亿	0.000%
2026-07-13	31.850	31.170	31.860	30.920	-0.530	-1.672%	0.53万	0.00亿	0.000%
2026-07-10	30.780	31.700	32.020	30.520	0.830	2.689%	0.53万	0.00亿	0.000%
2026-07-09	31.720	30.870	31.720	30.470	-0.750	-2.372%	0.54万	0.00亿	0.000%
2026-07-08	31.590	31.620	31.820	31.120	0.030	0.095%	0.38万	0.00亿	0.000%
2026-07-07	32.890	31.590	32.890	31.550	-1.330	-4.040%	0.50万	0.00亿	0.000%
2026-07-06	32.770	32.920	33.410	32.620	0.050	0.152%	0.46万	0.00亿	0.000%
2026-07-03	32.340	32.870	33.110	32.180	0.720	2.240%	0.50万	0.00亿	0.000%
2026-07-02	31.780	32.150	32.660	31.780	0.330	1.037%	0.52万	0.00亿	0.000%
2026-07-01	30.840	31.820	32.140	30.490	0.980	3.178%	0.61万	0.00亿	0.000%
2026-06-30	31.410	30.840	31.700	30.600	-0.570	-1.815%	0.57万	0.00亿	0.000%
2026-06-29	30.910	31.410	31.770	30.170	0.390	1.257%	0.73万	0.00亿	0.000%
2026-06-26	31.660	31.020	31.810	30.800	-0.470	-1.493%	0.50万	0.00亿	0.000%
2026-06-25	32.380	31.490	32.390	31.280	-0.900	-2.779%	0.70万	0.00亿	0.000%
2026-06-24	33.240	32.390	33.540	32.280	-0.820	-2.469%	0.56万	0.00亿	0.000%
2026-06-23	32.570	33.210	33.710	32.270	0.640	1.965%	0.62万	0.00亿	0.000%
2026-06-22	32.350	32.570	32.890	31.530	0.220	0.680%	0.72万	0.00亿	0.000%
2026-06-18	32.580	32.350	32.880	32.070	-0.490	-1.492%	0.47万	0.00亿	0.000%
2026-06-17	34.120	32.840	34.120	32.750	-0.670	-1.999%	0.69万	0.00亿	0.000%
2026-06-16	34.080	33.510	34.250	33.110	-0.570	-1.673%	0.53万	0.00亿	0.000%
2026-06-15	34.490	34.080	35.450	33.930	-0.270	-0.786%	0.57万	0.00亿	0.000%
2026-06-12	34.200	34.350	34.720	33.790	0.420	1.238%	0.42万	0.00亿	0.000%
2026-06-11	34.200	33.930	34.760	33.420	-0.270	-0.789%	0.35万	0.00亿	0.000%
2026-06-10	34.120	34.200	34.400	33.610	0.080	0.234%	0.42万	0.00亿	0.000%
2026-06-09	34.390	34.120	35.040	33.830	-0.100	-0.292%	0.49万	0.00亿	0.000%
2026-06-08	34.120	34.220	34.940	33.780	-0.510	-1.468%	0.50万	0.00亿	0.000%
2026-06-05	34.100	34.730	34.840	33.830	0.670	1.967%	0.53万	0.00亿	0.000%
2026-06-04	35.080	34.060	35.220	33.830	-1.020	-2.908%	0.44万	0.00亿	0.000%
2026-06-03	35.670	35.080	35.750	34.790	-0.570	-1.599%	0.57万	0.00亿	0.000%
2026-06-02	36.670	35.650	36.960	35.470	-1.060	-2.887%	0.51万	0.00亿	0.000%
2026-06-01	35.480	36.710	37.120	35.360	0.580	1.605%	0.77万	0.00亿	0.000%
2026-05-29	36.000	36.130	36.250	35.630	0.150	0.417%	0.49万	0.00亿	0.000%
2026-05-28	35.910	35.980	36.520	35.420	-0.280	-0.772%	0.42万	0.00亿	0.000%
2026-05-27	37.030	36.260	37.030	35.700	-0.760	-2.053%	0.70万	0.00亿	0.000%
2026-05-26	37.970	37.020	38.140	36.780	-1.200	-3.140%	0.64万	0.00亿	0.000%
2026-05-25	38.670	38.220	39.190	37.900	-0.450	-1.164%	0.48万	0.00亿	0.000%
2026-05-22	38.090	38.670	38.850	37.540	0.580	1.523%	0.60万	0.00亿	0.000%
2026-05-21	39.390	38.090	39.770	37.880	-1.240	-3.153%	0.68万	0.00亿	0.000%
2026-05-20	39.290	39.330	39.540	38.720	0.060	0.153%	0.49万	0.00亿	0.000%
2026-05-19	38.920	39.270	39.600	38.910	0.570	1.473%	0.44万	0.00亿	0.000%
2026-05-18	38.520	38.700	39.260	38.270	-0.570	-1.451%	0.79万	0.00亿	0.000%
2026-05-15	39.590	39.270	39.850	38.920	-0.330	-0.833%	0.52万	0.00亿	0.000%
2026-05-14	40.170	39.600	40.460	39.450	-0.500	-1.247%	0.62万	0.00亿	0.000%
2026-05-13	40.810	40.100	40.860	40.010	-0.460	-1.134%	0.80万	0.00亿	0.000%
2026-05-12	40.900	40.560	41.150	40.270	-0.340	-0.831%	0.85万	0.00亿	0.000%
2026-05-11	40.930	40.900	41.410	40.650	0.060	0.147%	0.91万	0.00亿	0.000%
2026-05-08	40.620	40.840	40.950	40.510	0.320	0.790%	0.53万	0.00亿	0.000%
2026-05-07	41.120	40.520	41.120	40.430	-0.600	-1.459%	0.64万	0.00亿	0.000%
2026-05-06	40.360	41.120	41.170	40.320	0.770	1.908%	1.00万	0.00亿	0.000%
2026-04-30	39.930	40.350	40.440	39.870	0.540	1.356%	0.77万	0.00亿	0.000%
2026-04-29	39.070	39.810	40.150	39.070	0.500	1.272%	0.81万	0.00亿	0.000%
2026-04-28	39.370	39.310	39.870	39.160	-0.270	-0.682%	0.76万	0.00亿	0.000%
2026-04-27	39.560	39.580	39.630	38.900	0.130	0.330%	0.95万	0.00亿	0.000%
2026-04-24	39.310	39.450	39.750	39.000	0.140	0.356%	0.63万	0.00亿	0.000%
2026-04-23	39.750	39.310	39.750	38.930	-0.040	-0.102%	0.61万	0.00亿	0.000%
2026-04-22	39.410	39.350	39.830	39.070	-0.340	-0.857%	0.64万	0.00亿	0.000%
2026-04-21	39.860	39.690	40.240	39.600	-0.240	-0.601%	0.50万	0.00亿	0.000%
2026-04-20	39.350	39.930	40.170	39.080	0.700	1.784%	0.77万	0.00亿	0.000%
2026-04-17	40.000	39.230	40.120	39.100	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-16	39.770	39.990	40.270	38.790	-0.420	-1.040%	1.21万	0.48亿	1.880%
2026-04-15	40.490	40.410	40.960	40.160	0.000	0.000%	0.73万	0.00亿	0.000%
2026-04-14	40.850	40.490	40.870	40.070	-0.200	-0.492%	0.48万	0.00亿	0.000%
2026-04-13	40.970	40.690	41.060	40.170	0.000	0.000%	0.39万	0.00亿	0.000%
2026-04-10	40.870	40.970	41.560	40.870	0.000	0.000%	0.33万	0.00亿	0.000%
2026-04-09	41.390	40.700	41.610	40.580	0.000	0.000%	0.56万	0.00亿	0.000%
2026-04-08	41.260	41.230	41.710	40.620	0.000	0.000%	0.77万	0.00亿	0.000%
2026-04-07	39.570	40.240	40.440	39.280	0.000	0.000%	0.64万	0.00亿	0.000%
2026-04-03	41.380	39.970	41.420	39.770	0.000	0.000%	0.45万	0.00亿	0.000%
2026-04-02	40.820	41.260	42.020	40.500	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-01	40.790	40.900	41.250	40.570	0.000	0.000%	0.42万	0.00亿	0.000%