百合花（603823）历史行情

以下为百合花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
2026-10-09	45.010	41.930	45.130	41.930	-4.660	-10.002%	1,191.34万	5.03亿	2.861%
2026-10-08	42.990	46.590	46.650	42.300	4.180	9.856%	39.28万	0.00亿	0.000%
2026-10-07	43.000	42.410	43.880	41.770	-0.280	-0.656%	2,515.97万	10.70亿	6.043%
2026-10-06	43.000	42.410	43.880	41.770	-0.280	-0.656%	2,515.97万	10.70亿	6.043%
2026-10-05	43.000	42.410	43.880	41.770	-0.280	-0.656%	2,515.97万	10.70亿	6.043%
2026-10-02	43.000	42.410	43.880	41.770	-0.280	-0.656%	2,515.97万	10.70亿	6.043%
2026-10-01	43.000	42.410	43.880	41.770	-0.280	-0.656%	2,515.97万	10.70亿	6.043%
2026-09-30	43.000	42.410	43.880	41.770	-0.280	-0.656%	25.16万	0.00亿	0.000%
2026-09-29	46.000	42.690	46.010	42.690	-4.740	-9.994%	24.47万	0.00亿	0.000%
2026-09-28	44.890	47.430	48.990	43.550	2.010	4.425%	31.96万	0.00亿	0.000%
2026-09-27	47.560	45.420	49.300	45.420	-5.050	-10.006%	3,255.13万	15.06亿	7.818%
2026-09-24	47.560	45.420	49.300	45.420	-5.050	-10.006%	32.55万	0.00亿	0.000%
2026-09-23	55.050	50.470	55.200	50.470	-5.610	-10.004%	25.60万	0.00亿	0.000%
2026-09-22	55.100	56.080	58.100	54.530	1.080	1.964%	20.98万	0.00亿	0.000%
2026-09-21	55.200	55.000	56.920	54.580	-0.400	-0.722%	17.94万	0.00亿	0.000%
2026-09-18	57.090	55.400	57.480	54.010	-2.200	-3.819%	22.75万	0.00亿	0.000%
2026-09-17	54.700	57.600	59.290	54.700	2.190	3.952%	26.00万	0.00亿	0.000%
2026-09-16	54.100	55.410	56.240	53.180	1.330	2.459%	16.85万	0.00亿	0.000%
2026-09-15	54.600	54.080	55.290	53.540	-0.790	-1.440%	12.13万	0.00亿	0.000%
2026-09-14	53.370	54.870	55.990	53.370	0.570	1.050%	14.82万	0.00亿	0.000%
2026-09-11	56.400	54.300	56.510	53.300	-2.100	-3.723%	18.03万	0.00亿	0.000%
2026-09-10	58.380	56.400	58.680	55.090	-1.980	-3.392%	25.73万	0.00亿	0.000%
2026-09-09	66.130	58.380	67.000	57.500	-5.460	-8.553%	45.25万	0.00亿	0.000%
2026-09-08	62.890	63.840	63.840	61.700	5.800	9.993%	6.74万	0.00亿	0.000%
2026-09-07	53.380	58.040	58.040	53.380	5.280	10.008%	13.60万	0.00亿	0.000%
2026-09-04	55.660	52.760	57.360	52.210	-2.380	-4.316%	17.52万	0.00亿	0.000%
2026-09-03	58.270	55.140	58.580	55.010	-3.160	-5.420%	19.23万	0.00亿	0.000%
2026-09-02	59.800	58.300	60.700	58.000	-2.610	-4.285%	19.23万	0.00亿	0.000%
2026-09-01	65.930	60.910	65.950	60.510	-4.510	-6.894%	24.15万	0.00亿	0.000%
2026-08-31	64.740	65.420	68.500	63.700	-0.700	-1.059%	20.03万	0.00亿	0.000%
2026-08-28	66.890	66.120	71.970	65.690	-1.890	-2.779%	27.93万	0.00亿	0.000%
2026-08-27	65.000	68.010	68.860	62.760	1.950	2.952%	29.59万	0.00亿	0.000%
2026-08-26	67.150	66.060	67.940	62.500	-0.890	-1.329%	26.45万	0.00亿	0.000%
2026-08-25	67.010	66.950	71.440	65.560	-3.030	-4.330%	26.68万	0.00亿	0.000%
2026-08-24	69.980	69.980	78.950	69.980	-7.770	-9.994%	14.17万	0.00亿	0.000%
2026-08-21	88.100	77.750	89.880	77.750	-8.640	-10.001%	9.79万	0.00亿	0.000%
2026-08-20	85.500	86.390	89.890	81.000	3.120	3.747%	25.70万	0.00亿	0.000%
2026-08-19	91.000	83.270	92.850	82.000	-2.630	-3.062%	31.10万	0.00亿	0.000%
2026-08-18	81.900	85.900	85.900	80.300	7.810	10.001%	13.23万	0.00亿	0.000%
2026-08-17	72.410	78.090	78.090	72.410	7.100	10.001%	14.52万	0.00亿	0.000%
2026-08-14	75.770	70.990	76.170	70.200	-5.010	-6.592%	24.20万	0.00亿	0.000%
2026-08-13	76.300	76.000	79.870	74.750	-1.700	-2.188%	23.18万	0.00亿	0.000%
2026-08-12	75.220	77.700	78.010	71.600	2.480	3.297%	25.15万	0.00亿	0.000%
2026-08-11	68.860	75.220	75.220	67.910	6.840	10.003%	26.03万	0.00亿	0.000%
2026-08-10	67.050	68.380	69.570	64.080	2.480	3.763%	25.52万	0.00亿	0.000%
2026-08-07	69.130	65.900	69.740	64.000	-0.900	-1.347%	29.64万	0.00亿	0.000%
2026-08-06	63.440	66.800	66.800	63.440	6.070	9.995%	17.09万	0.00亿	0.000%
2026-08-05	55.080	60.730	60.730	55.080	5.520	9.998%	12.46万	0.00亿	0.000%
2026-08-04	53.540	55.210	55.480	50.010	3.730	7.246%	26.71万	0.00亿	0.000%
2026-08-03	44.290	51.480	51.480	42.560	4.680	10.000%	31.98万	0.00亿	0.000%
2026-07-31	44.830	46.800	53.930	44.830	-3.010	-6.043%	33.70万	0.00亿	0.000%
2026-07-30	49.810	49.810	49.810	49.810	-5.530	-9.993%	0.67万	0.00亿	0.000%
2026-07-29	55.340	55.340	55.340	55.340	-6.150	-10.002%	0.92万	0.00亿	0.000%
2026-07-28	67.950	61.490	68.310	61.490	-6.830	-9.997%	9.42万	0.00亿	0.000%
2026-07-27	75.160	68.320	75.340	68.320	-7.590	-9.999%	18.02万	0.00亿	0.000%
2026-07-24	70.210	75.910	79.220	70.210	2.170	2.943%	19.88万	0.00亿	0.000%
2026-07-23	78.360	73.740	80.900	73.740	-8.190	-9.996%	18.57万	0.00亿	0.000%
2026-07-22	79.170	81.930	85.020	76.580	0.000	0.000%	24.21万	0.00亿	0.000%
2026-07-21	77.250	81.930	84.000	70.000	4.730	6.127%	32.75万	0.00亿	0.000%
2026-07-20	68.480	77.200	77.200	64.620	7.020	10.003%	32.87万	0.00亿	0.000%
2026-07-17	69.600	70.180	76.590	68.850	0.520	0.746%	30.40万	0.00亿	0.000%
2026-07-16	62.700	69.660	71.000	62.010	4.420	6.775%	27.17万	0.00亿	0.000%
2026-07-15	67.000	65.240	67.980	63.400	-1.240	-1.865%	16.75万	0.00亿	0.000%
2026-07-14	65.340	66.480	67.500	59.400	0.480	0.727%	21.72万	0.00亿	0.000%
2026-07-13	64.300	66.000	69.270	62.230	-0.160	-0.242%	24.59万	0.00亿	0.000%
2026-07-10	67.380	66.160	72.270	64.800	-2.960	-4.282%	25.47万	0.00亿	0.000%
2026-07-09	68.820	69.120	70.860	65.360	-0.670	-0.960%	27.97万	0.00亿	0.000%
2026-07-08	72.450	69.790	73.900	65.210	-2.660	-3.671%	31.68万	0.00亿	0.000%
2026-07-07	63.970	72.450	72.450	63.970	6.590	10.006%	30.05万	0.00亿	0.000%
2026-07-06	59.960	65.860	65.870	59.500	5.980	9.987%	28.38万	0.00亿	0.000%
2026-07-03	59.680	59.880	62.460	56.910	-1.340	-2.189%	24.51万	0.00亿	0.000%
2026-07-02	56.250	61.220	62.460	55.030	4.440	7.820%	18.14万	0.00亿	0.000%
2026-07-01	57.000	56.780	58.020	53.010	2.210	4.050%	21.05万	0.00亿	0.000%
2026-06-30	44.650	54.570	54.570	44.650	4.960	9.998%	21.60万	0.00亿	0.000%
2026-06-29	54.710	49.610	55.000	49.610	-5.510	-9.996%	13.60万	0.00亿	0.000%
2026-06-26	53.420	55.120	57.040	51.800	1.420	2.644%	22.05万	0.00亿	0.000%
2026-06-25	55.380	53.700	56.540	51.660	-1.980	-3.556%	24.80万	0.00亿	0.000%
2026-06-24	51.520	55.680	56.660	51.520	3.480	6.667%	22.64万	0.00亿	0.000%
2026-06-23	54.500	52.200	54.500	50.020	0.820	1.596%	22.46万	0.00亿	0.000%
2026-06-22	47.640	51.380	51.380	47.640	4.670	9.998%	15.09万	0.00亿	0.000%
2026-06-18	45.490	46.710	48.750	44.300	-0.170	-0.363%	25.61万	0.00亿	0.000%
2026-06-17	42.830	46.880	48.240	42.540	2.530	5.705%	26.89万	0.00亿	0.000%
2026-06-16	43.910	44.350	46.080	42.530	0.200	0.453%	23.79万	0.00亿	0.000%
2026-06-15	43.530	44.150	46.770	41.000	1.140	2.651%	28.32万	0.00亿	0.000%
2026-06-12	40.630	43.010	44.270	39.060	0.380	0.891%	28.80万	0.00亿	0.000%
2026-06-11	40.900	42.630	42.690	38.800	3.820	9.843%	30.31万	0.00亿	0.000%
2026-06-10	35.000	38.810	38.810	34.000	3.530	10.006%	21.57万	0.00亿	0.000%
2026-06-09	32.590	35.280	35.530	30.820	2.700	8.287%	34.49万	0.00亿	0.000%
2026-06-08	28.480	32.580	32.580	28.480	2.960	9.993%	26.52万	0.00亿	0.000%
2026-06-05	26.670	29.620	29.620	26.510	2.690	9.989%	20.37万	0.00亿	0.000%
2026-06-04	27.730	26.930	27.740	25.900	-1.700	-5.938%	16.50万	0.00亿	0.000%
2026-06-03	27.730	28.630	30.670	27.730	0.490	1.741%	30.79万	0.00亿	0.000%
2026-06-02	27.870	28.140	28.300	26.300	0.200	0.716%	28.38万	0.00亿	0.000%
2026-06-01	25.280	27.940	27.940	24.870	2.550	10.043%	19.61万	0.00亿	0.000%
2026-05-29	27.690	25.390	28.070	25.160	-2.580	-9.224%	26.57万	0.00亿	0.000%
2026-05-28	26.620	27.970	28.270	25.890	1.350	5.071%	19.62万	0.00亿	0.000%
2026-05-27	27.080	26.620	27.920	26.420	-0.460	-1.699%	16.42万	0.00亿	0.000%
2026-05-26	25.600	27.080	27.550	25.600	1.710	6.740%	25.90万	0.00亿	0.000%
2026-05-25	23.980	25.370	25.370	22.670	2.320	10.065%	13.45万	0.00亿	0.000%
2026-05-22	22.940	23.050	23.310	22.450	0.560	2.490%	14.85万	0.00亿	0.000%
2026-05-21	23.360	22.490	24.360	22.390	-0.970	-4.135%	21.49万	0.00亿	0.000%
2026-05-20	23.290	23.460	23.860	22.320	0.600	2.625%	24.27万	0.00亿	0.000%
2026-05-19	20.570	22.860	22.860	20.570	2.090	10.063%	24.39万	0.00亿	0.000%
2026-05-18	20.330	20.770	21.050	19.970	0.380	1.864%	12.88万	0.00亿	0.000%
2026-05-15	20.610	20.390	21.590	20.180	-0.420	-2.018%	18.98万	0.00亿	0.000%
2026-05-14	19.370	20.810	21.050	19.120	1.420	7.323%	19.01万	0.00亿	0.000%
2026-05-13	18.600	19.390	19.970	18.480	0.500	2.647%	15.60万	0.00亿	0.000%
2026-05-12	17.860	18.890	19.070	17.860	0.940	5.237%	14.74万	0.00亿	0.000%
2026-05-11	17.650	17.950	18.370	17.650	0.630	3.637%	11.19万	0.00亿	0.000%
2026-05-08	17.580	17.320	17.580	16.830	-0.260	-1.479%	7.27万	0.00亿	0.000%
2026-05-07	16.980	17.580	18.040	16.970	0.610	3.595%	10.67万	0.00亿	0.000%
2026-05-06	16.810	16.970	17.000	16.480	0.400	2.414%	8.67万	0.00亿	0.000%
2026-04-30	15.950	16.570	16.660	15.950	0.680	4.279%	9.01万	0.00亿	0.000%
2026-04-29	16.050	15.890	16.120	15.660	-0.270	-1.671%	5.05万	0.00亿	0.000%
2026-04-28	16.080	16.160	16.450	15.980	-0.010	-0.062%	3.35万	0.00亿	0.000%
2026-04-27	16.090	16.170	16.340	15.980	-0.090	-0.554%	3.27万	0.00亿	0.000%
2026-04-24	16.070	16.260	16.360	15.800	0.190	1.182%	4.78万	0.00亿	0.000%
2026-04-23	16.310	16.070	16.470	15.950	-0.480	-2.900%	5.86万	0.00亿	0.000%
2026-04-22	16.230	16.550	16.640	16.200	0.350	2.160%	5.54万	0.00亿	0.000%
2026-04-21	16.060	16.200	16.500	15.930	0.160	0.998%	5.82万	0.00亿	0.000%
2026-04-20	15.860	16.040	16.330	15.720	0.010	0.062%	8.04万	0.00亿	0.000%
2026-04-17	15.480	16.030	16.050	15.270	0.520	3.353%	9.02万	0.00亿	0.000%
2026-04-16	15.020	15.510	15.630	14.980	0.500	3.331%	6.82万	0.00亿	0.000%
2026-04-15	15.070	15.010	15.320	15.000	-0.070	-0.464%	3.85万	0.00亿	0.000%
2026-04-14	15.020	15.080	15.100	14.740	0.200	1.344%	3.21万	0.00亿	0.000%
2026-04-13	15.090	14.880	15.250	14.870	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-10	15.100	15.170	15.350	15.060	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-09	15.470	15.050	15.510	15.000	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-08	15.270	15.530	15.590	15.270	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-07	14.720	15.040	15.090	14.710	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-03	14.960	14.710	15.060	14.570	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-02	15.330	15.060	15.350	14.870	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-01	15.770	15.350	15.770	15.310	0.000	0.000%	2.78万	0.00亿	0.000%