ST百利（603959）历史行情
以下为ST百利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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 4.360 | 4.150 | 4.360 | 4.140 | -0.120 | -2.810% | 373.46万 | 0.16亿 | 0.762% |
| 2026-10-09 | 4.250 | 4.270 | 4.290 | 4.120 | 0.050 | 1.185% | 4.00万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.140 | 4.220 | 4.300 | 4.140 | 0.130 | 3.178% | 5.86万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.200 | 4.090 | 4.230 | 4.050 | -0.110 | -2.619% | 653.84万 | 0.27亿 | 1.334% |
| 2026-10-06 | 4.200 | 4.090 | 4.230 | 4.050 | -0.110 | -2.619% | 653.84万 | 0.27亿 | 1.334% |
| 2026-10-05 | 4.200 | 4.090 | 4.230 | 4.050 | -0.110 | -2.619% | 653.84万 | 0.27亿 | 1.334% |
| 2026-10-02 | 4.200 | 4.090 | 4.230 | 4.050 | -0.110 | -2.619% | 653.84万 | 0.27亿 | 1.334% |
| 2026-10-01 | 4.200 | 4.090 | 4.230 | 4.050 | -0.110 | -2.619% | 653.84万 | 0.27亿 | 1.334% |
| 2026-09-30 | 4.200 | 4.090 | 4.230 | 4.050 | -0.110 | -2.619% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.200 | 4.200 | 4.290 | 4.190 | -0.020 | -0.474% | 3.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.300 | 4.220 | 4.300 | 4.200 | -0.090 | -2.088% | 2.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.390 | 4.310 | 4.420 | 4.270 | -0.080 | -1.822% | 412.70万 | 0.18亿 | 0.842% |
| 2026-09-24 | 4.390 | 4.310 | 4.420 | 4.270 | -0.080 | -1.822% | 4.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.450 | 4.390 | 4.480 | 4.390 | -0.080 | -1.790% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.380 | 4.470 | 4.500 | 4.350 | 0.080 | 1.822% | 5.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.470 | 4.390 | 4.470 | 4.370 | -0.070 | -1.570% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.510 | 4.460 | 4.570 | 4.460 | -0.070 | -1.545% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.690 | 4.530 | 4.760 | 4.530 | -0.130 | -2.790% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.430 | 4.660 | 4.770 | 4.420 | 0.180 | 4.018% | 11.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.610 | 4.480 | 4.610 | 4.220 | -0.140 | -3.030% | 7.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.650 | 4.620 | 4.740 | 4.540 | -0.010 | -0.216% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.450 | 4.630 | 4.680 | 4.390 | 0.170 | 3.812% | 12.08万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.420 | 4.460 | 4.490 | 4.380 | 0.030 | 0.677% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.360 | 4.430 | 4.490 | 4.350 | 0.080 | 1.839% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.390 | 4.350 | 4.390 | 4.330 | -0.010 | -0.229% | 7.31万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.350 | 4.360 | 4.410 | 4.330 | 0.030 | 0.693% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.340 | 4.330 | 4.410 | 4.310 | -0.010 | -0.230% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.130 | 4.340 | 4.410 | 4.130 | 0.130 | 3.088% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.210 | 4.210 | 4.270 | 4.170 | -0.010 | -0.237% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.320 | 4.220 | 4.320 | 4.130 | -0.100 | -2.315% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.360 | 4.320 | 4.430 | 4.300 | -0.020 | -0.461% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.380 | 4.340 | 4.430 | 4.310 | -0.060 | -1.364% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.470 | 4.400 | 4.550 | 4.280 | -0.260 | -5.579% | 20.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.000 | 4.660 | 5.120 | 4.660 | -0.520 | -10.039% | 29.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.030 | 5.180 | 5.190 | 4.950 | 0.100 | 1.969% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.160 | 5.080 | 5.290 | 5.030 | 0.000 | 0.000% | 10.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.860 | 5.080 | 5.080 | 4.760 | 0.320 | 6.723% | 12.77万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.750 | 4.760 | 4.850 | 4.700 | 0.000 | 0.000% | 5.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.000 | 4.760 | 5.010 | 4.760 | -0.250 | -4.990% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.970 | 5.010 | 5.140 | 4.970 | -0.020 | -0.398% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.000 | 5.030 | 5.140 | 4.900 | 0.000 | 0.000% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.180 | 5.030 | 5.200 | 4.770 | -0.130 | -2.519% | 18.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.800 | 5.160 | 5.270 | 4.800 | 0.360 | 7.500% | 23.71万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.490 | 4.800 | 4.900 | 4.480 | 0.250 | 5.495% | 11.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.520 | 4.550 | 4.560 | 4.360 | 0.060 | 1.336% | 9.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.660 | 4.490 | 4.710 | 4.490 | -0.100 | -2.179% | 10.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.500 | 4.590 | 4.630 | 4.350 | 0.160 | 3.612% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.330 | 4.430 | 4.460 | 4.260 | 0.120 | 2.784% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.230 | 4.310 | 4.430 | 4.230 | 0.030 | 0.701% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.300 | 4.280 | 4.300 | 4.160 | 0.040 | 0.943% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.080 | 4.240 | 4.250 | 4.050 | 0.160 | 3.922% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.020 | 4.080 | 4.120 | 4.020 | 0.030 | 0.741% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.210 | 4.050 | 4.260 | 4.050 | -0.170 | -4.028% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.280 | 4.220 | 4.330 | 4.190 | 0.040 | 0.957% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.070 | 4.180 | 4.280 | 4.030 | 0.110 | 2.703% | 7.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.010 | 4.070 | 4.120 | 4.010 | 0.030 | 0.743% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.000 | 4.040 | 4.110 | 4.000 | 0.000 | 0.000% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.950 | 4.040 | 4.110 | 3.950 | 0.090 | 2.278% | 5.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.150 | 3.950 | 4.150 | 3.920 | -0.170 | -4.126% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.350 | 4.120 | 4.350 | 3.920 | -0.240 | -5.505% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.320 | 4.360 | 4.540 | 4.290 | 0.050 | 1.160% | 10.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.500 | 4.310 | 4.590 | 4.310 | -0.310 | -6.710% | 8.09万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.260 | 4.620 | 4.710 | 4.210 | 0.340 | 7.944% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.330 | 4.280 | 4.430 | 4.270 | -0.120 | -2.727% | 5.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.500 | 4.400 | 4.550 | 4.380 | -0.030 | -0.677% | 4.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.650 | 4.430 | 4.660 | 4.420 | -0.190 | -4.113% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.500 | 4.620 | 4.630 | 4.460 | 0.070 | 1.538% | 7.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.480 | 4.550 | 4.550 | 4.420 | 0.070 | 1.562% | 6.86万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.450 | 4.480 | 4.510 | 4.320 | 0.040 | 0.901% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.680 | 4.440 | 4.690 | 4.440 | -0.240 | -5.128% | 9.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.690 | 4.680 | 4.820 | 4.680 | 0.020 | 0.429% | 11.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.470 | 4.660 | 4.750 | 4.460 | 0.140 | 3.097% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.480 | 4.520 | 4.610 | 4.420 | 0.050 | 1.119% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.380 | 4.470 | 4.560 | 4.290 | 0.090 | 2.055% | 10.98万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.450 | 4.380 | 4.560 | 4.320 | -0.130 | -2.882% | 11.11万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.520 | 4.510 | 4.520 | 4.180 | 0.210 | 4.884% | 17.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.390 | 4.300 | 4.440 | 4.140 | -0.060 | -1.376% | 8.78万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.280 | 4.360 | 4.390 | 4.220 | 0.080 | 1.869% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.400 | 4.280 | 4.490 | 4.230 | -0.160 | -3.604% | 9.43万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.750 | 4.440 | 4.770 | 4.440 | -0.230 | -4.925% | 13.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.490 | 4.670 | 4.670 | 4.230 | 0.220 | 4.944% | 19.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.710 | 4.450 | 4.710 | 4.370 | -0.040 | -0.891% | 26.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.490 | 4.490 | 4.490 | 4.460 | 0.210 | 4.907% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.250 | 4.280 | 4.280 | 4.200 | 0.200 | 4.902% | 9.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.900 | 4.080 | 4.080 | 3.890 | 0.190 | 4.884% | 6.80万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.750 | 3.890 | 3.890 | 3.700 | 0.190 | 5.135% | 14.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.750 | 3.700 | 3.810 | 3.640 | -0.130 | -3.394% | 11.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.970 | 3.830 | 3.990 | 3.830 | -0.200 | -4.963% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.990 | 4.030 | 4.150 | 3.970 | 0.080 | 2.025% | 13.24万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.940 | 3.950 | 4.100 | 3.880 | -0.100 | -2.469% | 10.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.110 | 4.050 | 4.140 | 3.920 | -0.050 | -1.220% | 9.84万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.210 | 4.100 | 4.240 | 4.070 | -0.180 | -4.206% | 12.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.500 | 4.280 | 4.530 | 4.280 | -0.230 | -5.100% | 16.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.590 | 4.510 | 4.650 | 4.390 | -0.050 | -1.096% | 14.32万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.390 | 4.560 | 4.560 | 4.260 | 0.220 | 5.069% | 15.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.180 | 4.340 | 4.440 | 4.180 | 0.080 | 1.878% | 11.48万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.140 | 4.260 | 4.330 | 4.140 | 0.000 | 0.000% | 7.60万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.470 | 4.260 | 4.480 | 4.260 | -0.220 | -4.911% | 13.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.510 | 4.480 | 4.550 | 4.360 | -0.070 | -1.538% | 10.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.650 | 4.550 | 4.760 | 4.510 | -0.100 | -2.151% | 11.15万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.470 | 4.650 | 4.700 | 4.450 | 0.050 | 1.087% | 13.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.570 | 4.600 | 4.710 | 4.510 | 0.110 | 2.450% | 23.32万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.770 | 4.490 | 4.830 | 4.460 | -0.170 | -3.648% | 18.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.390 | 4.660 | 4.660 | 4.350 | 0.220 | 4.955% | 15.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.670 | 4.440 | 4.690 | 4.440 | -0.230 | -4.925% | 17.12万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.820 | 4.670 | 5.020 | 4.650 | -0.220 | -4.499% | 30.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.180 | 4.890 | 5.220 | 4.890 | -0.260 | -5.049% | 30.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.230 | 5.150 | 5.350 | 5.060 | -0.180 | -3.377% | 38.58万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.830 | 5.330 | 5.330 | 4.830 | 0.250 | 4.921% | 56.28万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.080 | 5.080 | 5.080 | 5.000 | 0.240 | 4.959% | 6.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.690 | 4.840 | 4.840 | 4.680 | 0.230 | 4.989% | 15.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.650 | 4.610 | 4.820 | 4.610 | -0.090 | -1.915% | 42.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.320 | 4.700 | 4.780 | 4.320 | 0.150 | 3.297% | 90.98万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.550 | 4.550 | 4.550 | 4.550 | -0.240 | -5.010% | 1.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.790 | 4.790 | 4.790 | 4.790 | -0.250 | -4.960% | 1.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.040 | 5.040 | 5.040 | 5.040 | -0.270 | -5.085% | 2.09万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.660 | 5.310 | 5.780 | 5.310 | -0.590 | -10.000% | 37.09万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.000 | 5.900 | 6.050 | 5.800 | -0.120 | -1.993% | 40.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.770 | 6.020 | 6.770 | 6.020 | -0.670 | -10.015% | 55.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.910 | 6.690 | 6.980 | 6.590 | -0.290 | -4.155% | 31.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.110 | 6.980 | 7.200 | 6.880 | -0.040 | -0.570% | 30.45万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.920 | 7.020 | 7.240 | 6.780 | 0.060 | 0.862% | 42.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.660 | 6.960 | 7.150 | 6.610 | 0.330 | 4.977% | 44.98万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.840 | 6.630 | 6.860 | 6.550 | 0.090 | 1.376% | 37.82万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.390 | 6.540 | 6.540 | 6.220 | 0.190 | 2.992% | 33.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.060 | 6.350 | 6.350 | 6.060 | 0.000 | 0.000% | 26.27万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.970 | 6.170 | 6.290 | 5.930 | 0.000 | 0.000% | 30.70万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.270 | 5.960 | 6.340 | 5.800 | 0.000 | 0.000% | 42.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.400 | 6.370 | 6.450 | 6.260 | 0.000 | 0.000% | 16.42万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.030 | 6.280 | 6.370 | 6.010 | 0.000 | 0.000% | 19.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.160 | 6.020 | 6.190 | 5.980 | 0.000 | 0.000% | 10.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.230 | 6.170 | 6.300 | 6.100 | 0.000 | 0.000% | 11.04万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.240 | 6.280 | 6.350 | 6.140 | 0.000 | 0.000% | 14.83万 | 0.00亿 | 0.000% |