百利天恒（688506）历史行情
以下为百利天恒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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 242.150 | 227.100 | 243.990 | 225.200 | -14.900 | -6.157% | 202.06万 | 4.65亿 | 0.489% |
| 2026-10-07 | 234.360 | 242.000 | 246.880 | 234.360 | 6.000 | 2.542% | 149.38万 | 3.61亿 | 0.362% |
| 2026-10-06 | 234.360 | 242.000 | 246.880 | 234.360 | 6.000 | 2.542% | 149.38万 | 3.61亿 | 0.362% |
| 2026-10-05 | 234.360 | 242.000 | 246.880 | 234.360 | 6.000 | 2.542% | 149.38万 | 3.61亿 | 0.362% |
| 2026-10-02 | 234.360 | 242.000 | 246.880 | 234.360 | 6.000 | 2.542% | 149.38万 | 3.61亿 | 0.362% |
| 2026-10-01 | 234.360 | 242.000 | 246.880 | 234.360 | 6.000 | 2.542% | 149.38万 | 3.61亿 | 0.362% |
| 2026-09-30 | 234.360 | 242.000 | 246.880 | 234.360 | 6.000 | 2.542% | 149.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 235.000 | 236.000 | 244.330 | 234.080 | -3.530 | -1.474% | 128.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 239.300 | 239.530 | 243.420 | 237.410 | 0.230 | 0.096% | 154.41万 | 0.00亿 | 0.000% |
| 2026-09-27 | 248.700 | 239.300 | 248.700 | 236.090 | -8.980 | -3.617% | 158.94万 | 3.82亿 | 0.385% |
| 2026-09-24 | 248.700 | 239.300 | 248.700 | 236.090 | -8.980 | -3.617% | 158.94万 | 0.00亿 | 0.000% |
| 2026-09-23 | 251.000 | 248.280 | 251.000 | 245.320 | -2.540 | -1.013% | 174.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 269.850 | 250.820 | 271.780 | 246.660 | -14.110 | -5.326% | 305.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 252.800 | 264.930 | 268.850 | 250.900 | 15.970 | 6.415% | 250.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 245.600 | 248.960 | 250.980 | 244.150 | 4.380 | 1.791% | 150.47万 | 0.00亿 | 0.000% |
| 2026-09-17 | 240.700 | 244.580 | 247.580 | 239.150 | 1.990 | 0.820% | 144.42万 | 0.00亿 | 0.000% |
| 2026-09-16 | 245.010 | 242.590 | 247.770 | 240.400 | -4.290 | -1.738% | 105.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 253.330 | 246.880 | 254.000 | 245.230 | -5.120 | -2.032% | 117.83万 | 0.00亿 | 0.000% |
| 2026-09-14 | 233.660 | 252.000 | 252.700 | 231.520 | 13.380 | 5.607% | 225.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 243.820 | 238.620 | 244.200 | 236.000 | -7.020 | -2.858% | 147.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 240.910 | 245.640 | 249.800 | 239.340 | 5.290 | 2.201% | 217.45万 | 0.00亿 | 0.000% |
| 2026-09-09 | 240.200 | 240.350 | 244.790 | 237.510 | -4.210 | -1.721% | 166.03万 | 0.00亿 | 0.000% |
| 2026-09-08 | 250.100 | 244.560 | 253.350 | 243.300 | -8.440 | -3.336% | 179.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 260.150 | 253.000 | 263.570 | 251.130 | -8.500 | -3.250% | 135.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 265.840 | 261.500 | 267.860 | 260.050 | -3.800 | -1.432% | 115.33万 | 0.00亿 | 0.000% |
| 2026-09-03 | 252.990 | 265.300 | 268.000 | 252.990 | 11.770 | 4.642% | 170.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 259.000 | 253.530 | 260.200 | 251.000 | -6.470 | -2.488% | 161.59万 | 0.00亿 | 0.000% |
| 2026-09-01 | 263.030 | 260.000 | 265.990 | 257.790 | -6.840 | -2.563% | 148.72万 | 0.00亿 | 0.000% |
| 2026-08-31 | 268.210 | 266.840 | 268.880 | 259.330 | -3.990 | -1.473% | 117.71万 | 0.00亿 | 0.000% |
| 2026-08-28 | 272.000 | 270.830 | 275.890 | 268.200 | -1.160 | -0.426% | 131.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 268.000 | 271.990 | 272.800 | 257.310 | 2.810 | 1.044% | 195.65万 | 0.00亿 | 0.000% |
| 2026-08-26 | 265.000 | 269.180 | 282.420 | 263.390 | 5.140 | 1.947% | 223.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 266.670 | 264.040 | 266.670 | 259.470 | -0.940 | -0.355% | 141.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 281.150 | 264.980 | 287.500 | 262.100 | -17.730 | -6.271% | 243.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 288.000 | 282.710 | 291.910 | 279.310 | -13.150 | -4.445% | 185.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 299.980 | 295.860 | 305.630 | 293.040 | 6.080 | 2.098% | 211.87万 | 0.00亿 | 0.000% |
| 2026-08-19 | 303.000 | 289.780 | 304.580 | 289.550 | -11.460 | -3.804% | 159.57万 | 0.00亿 | 0.000% |
| 2026-08-18 | 299.000 | 301.240 | 306.970 | 295.200 | 1.840 | 0.615% | 148.46万 | 0.00亿 | 0.000% |
| 2026-08-17 | 300.780 | 299.400 | 307.800 | 293.770 | -2.600 | -0.861% | 194.26万 | 0.00亿 | 0.000% |
| 2026-08-14 | 306.850 | 302.000 | 312.200 | 296.100 | -7.000 | -2.265% | 180.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 306.720 | 309.000 | 319.900 | 302.300 | 2.280 | 0.743% | 228.13万 | 0.00亿 | 0.000% |
| 2026-08-12 | 308.000 | 306.720 | 312.740 | 302.200 | -5.200 | -1.667% | 171.41万 | 0.00亿 | 0.000% |
| 2026-08-11 | 315.180 | 311.920 | 326.000 | 306.100 | -7.150 | -2.241% | 274.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 307.080 | 319.070 | 323.910 | 297.300 | 12.000 | 3.908% | 314.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 300.000 | 307.070 | 312.000 | 295.450 | 5.100 | 1.689% | 289.41万 | 0.00亿 | 0.000% |
| 2026-08-06 | 289.390 | 301.970 | 301.970 | 287.770 | 12.060 | 4.160% | 209.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 285.140 | 289.910 | 291.490 | 283.520 | 3.060 | 1.067% | 183.08万 | 0.00亿 | 0.000% |
| 2026-08-04 | 291.000 | 286.850 | 295.800 | 282.660 | 2.060 | 0.723% | 183.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 300.300 | 284.790 | 304.990 | 282.200 | -13.210 | -4.433% | 243.03万 | 0.00亿 | 0.000% |
| 2026-07-31 | 307.010 | 298.000 | 311.990 | 295.800 | -9.010 | -2.935% | 217.23万 | 0.00亿 | 0.000% |
| 2026-07-30 | 320.010 | 307.010 | 326.500 | 306.860 | -15.210 | -4.720% | 201.91万 | 0.00亿 | 0.000% |
| 2026-07-29 | 307.050 | 322.220 | 326.990 | 307.050 | 15.210 | 4.954% | 188.52万 | 0.00亿 | 0.000% |
| 2026-07-28 | 315.970 | 307.010 | 317.880 | 306.010 | -6.220 | -1.986% | 121.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 303.560 | 313.230 | 322.330 | 303.560 | 2.230 | 0.717% | 158.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 325.880 | 311.000 | 331.560 | 307.000 | -20.800 | -6.269% | 226.05万 | 0.00亿 | 0.000% |
| 2026-07-23 | 327.010 | 331.800 | 335.700 | 322.510 | 0.810 | 0.245% | 159.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 337.000 | 330.990 | 353.000 | 325.520 | -10.710 | -3.134% | 285.14万 | 0.00亿 | 0.000% |
| 2026-07-21 | 332.200 | 341.700 | 344.600 | 324.000 | 5.500 | 1.636% | 282.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 308.000 | 336.200 | 340.000 | 303.010 | 23.200 | 7.412% | 318.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 333.570 | 313.000 | 339.000 | 301.110 | -19.830 | -5.958% | 370.82万 | 0.00亿 | 0.000% |
| 2026-07-16 | 325.000 | 332.830 | 347.990 | 321.050 | -0.750 | -0.225% | 294.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 303.640 | 333.580 | 343.000 | 300.070 | 29.480 | 9.694% | 408.56万 | 0.00亿 | 0.000% |
| 2026-07-14 | 298.000 | 304.100 | 305.870 | 292.120 | 4.510 | 1.505% | 197.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 307.500 | 299.590 | 312.500 | 297.020 | -11.310 | -3.638% | 206.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 307.000 | 310.900 | 316.500 | 297.100 | 4.350 | 1.419% | 281.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 305.000 | 306.550 | 317.110 | 296.660 | 2.550 | 0.839% | 272.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 309.320 | 304.000 | 317.860 | 303.010 | -2.360 | -0.770% | 259.04万 | 0.00亿 | 0.000% |
| 2026-07-07 | 322.000 | 306.360 | 326.860 | 305.000 | -23.640 | -7.164% | 362.24万 | 0.00亿 | 0.000% |
| 2026-07-06 | 330.010 | 330.000 | 355.280 | 325.000 | -10.000 | -2.941% | 429.36万 | 0.00亿 | 0.000% |
| 2026-07-03 | 334.880 | 340.000 | 349.000 | 314.000 | 4.500 | 1.341% | 441.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 310.950 | 335.500 | 353.880 | 310.010 | 15.600 | 4.877% | 527.90万 | 0.00亿 | 0.000% |
| 2026-07-01 | 291.910 | 319.900 | 323.000 | 268.520 | 25.870 | 8.798% | 442.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 290.260 | 294.030 | 300.000 | 288.000 | -2.980 | -1.003% | 272.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 265.020 | 297.010 | 302.170 | 258.000 | 34.420 | 13.108% | 416.13万 | 0.00亿 | 0.000% |
| 2026-06-26 | 271.000 | 262.590 | 278.440 | 258.880 | -10.410 | -3.813% | 226.39万 | 0.00亿 | 0.000% |
| 2026-06-25 | 240.480 | 273.000 | 276.580 | 239.000 | 25.290 | 10.210% | 349.43万 | 0.00亿 | 0.000% |
| 2026-06-24 | 248.000 | 247.710 | 262.480 | 245.020 | -4.720 | -1.870% | 299.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 231.080 | 252.430 | 258.720 | 226.500 | 24.950 | 10.968% | 474.72万 | 0.00亿 | 0.000% |
| 2026-06-22 | 228.880 | 227.480 | 232.910 | 220.100 | -1.950 | -0.850% | 312.91万 | 0.00亿 | 0.000% |
| 2026-06-18 | 227.670 | 229.430 | 243.260 | 225.200 | -0.570 | -0.248% | 242.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 232.890 | 230.000 | 234.810 | 227.020 | -5.110 | -2.173% | 143.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 234.830 | 235.110 | 236.680 | 228.010 | -1.620 | -0.684% | 194.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 236.000 | 236.730 | 241.510 | 228.000 | 4.730 | 2.039% | 244.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 218.410 | 232.000 | 234.890 | 214.000 | 13.620 | 6.237% | 357.36万 | 0.00亿 | 0.000% |
| 2026-06-11 | 215.920 | 218.380 | 221.980 | 213.070 | -1.600 | -0.727% | 178.64万 | 0.00亿 | 0.000% |
| 2026-06-10 | 205.000 | 219.980 | 223.230 | 205.000 | 11.080 | 5.304% | 278.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 204.000 | 208.900 | 211.830 | 201.020 | 4.320 | 2.112% | 200.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 210.940 | 204.580 | 213.580 | 201.020 | -7.710 | -3.632% | 219.75万 | 0.00亿 | 0.000% |
| 2026-06-05 | 217.000 | 212.290 | 221.010 | 210.130 | -0.610 | -0.287% | 167.60万 | 0.00亿 | 0.000% |
| 2026-06-04 | 214.310 | 212.900 | 222.490 | 211.500 | 0.770 | 0.363% | 208.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 211.980 | 212.130 | 214.980 | 207.500 | -0.180 | -0.085% | 164.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 211.000 | 212.310 | 218.000 | 200.100 | -0.840 | -0.394% | 320.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 239.990 | 213.150 | 243.900 | 205.660 | -25.420 | -10.655% | 578.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 222.900 | 238.570 | 244.000 | 218.890 | 18.970 | 8.638% | 500.18万 | 0.00亿 | 0.000% |
| 2026-05-28 | 237.400 | 219.600 | 237.630 | 219.090 | -16.110 | -6.835% | 255.33万 | 0.00亿 | 0.000% |
| 2026-05-27 | 234.000 | 235.710 | 239.660 | 231.180 | -1.290 | -0.544% | 190.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 236.010 | 237.000 | 243.980 | 231.860 | 4.000 | 1.717% | 233.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 238.060 | 233.000 | 241.650 | 228.220 | -7.060 | -2.941% | 278.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 255.000 | 240.060 | 255.830 | 239.060 | -10.040 | -4.014% | 186.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 248.500 | 250.100 | 261.000 | 247.920 | 2.790 | 1.128% | 251.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 244.960 | 247.310 | 250.000 | 241.070 | 0.280 | 0.113% | 153.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 256.970 | 247.030 | 256.970 | 244.880 | -5.440 | -2.155% | 158.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 254.440 | 252.470 | 256.570 | 249.110 | -4.540 | -1.766% | 137.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 258.520 | 257.010 | 261.910 | 254.500 | -1.740 | -0.672% | 139.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 264.600 | 258.750 | 268.500 | 256.500 | -5.850 | -2.211% | 159.27万 | 0.00亿 | 0.000% |
| 2026-05-13 | 266.950 | 264.600 | 267.000 | 260.000 | 1.500 | 0.570% | 166.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 272.880 | 263.100 | 278.560 | 262.500 | -11.620 | -4.230% | 230.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 265.750 | 274.720 | 277.980 | 261.780 | 8.970 | 3.375% | 240.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 276.500 | 265.750 | 276.500 | 264.500 | -10.750 | -3.888% | 190.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 271.660 | 276.500 | 277.770 | 266.200 | 5.460 | 2.014% | 200.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 269.090 | 271.040 | 275.830 | 267.080 | -1.700 | -0.623% | 177.59万 | 0.00亿 | 0.000% |
| 2026-04-30 | 268.980 | 272.740 | 279.500 | 267.470 | 1.740 | 0.642% | 199.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 274.200 | 271.000 | 275.000 | 264.000 | -2.000 | -0.733% | 155.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 284.000 | 273.000 | 287.370 | 271.100 | -11.520 | -4.049% | 167.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 283.600 | 284.520 | 285.570 | 278.000 | 0.480 | 0.169% | 153.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 287.520 | 284.040 | 292.220 | 282.400 | -3.480 | -1.210% | 161.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 294.080 | 287.520 | 294.990 | 283.680 | -7.900 | -2.674% | 196.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 295.000 | 295.420 | 298.000 | 284.090 | -0.580 | -0.196% | 200.88万 | 0.00亿 | 0.000% |
| 2026-04-21 | 298.960 | 296.000 | 313.000 | 295.010 | -4.010 | -1.337% | 155.28万 | 0.00亿 | 0.000% |
| 2026-04-20 | 298.000 | 300.010 | 305.000 | 295.280 | 1.620 | 0.543% | 154.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 310.010 | 298.390 | 313.230 | 290.080 | -14.310 | -4.576% | 310.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 308.500 | 312.700 | 313.780 | 302.090 | -1.150 | -0.366% | 183.59万 | 0.00亿 | 0.000% |
| 2026-04-15 | 305.350 | 313.850 | 314.900 | 295.390 | 14.490 | 4.840% | 259.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 299.960 | 299.360 | 301.340 | 292.060 | -0.590 | -0.197% | 182.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 301.000 | 299.950 | 309.880 | 298.070 | -3.830 | -1.261% | 164.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 311.510 | 303.780 | 313.000 | 300.810 | 0.000 | 0.000% | 223.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 319.490 | 308.200 | 324.990 | 307.700 | 0.000 | 0.000% | 172.69万 | 0.00亿 | 0.000% |
| 2026-04-08 | 315.000 | 322.010 | 325.000 | 304.000 | 0.000 | 0.000% | 233.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 310.000 | 309.220 | 316.700 | 297.770 | 0.000 | 0.000% | 158.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 316.050 | 313.530 | 327.180 | 308.940 | 0.000 | 0.000% | 221.23万 | 0.00亿 | 0.000% |
| 2026-04-02 | 306.650 | 319.790 | 330.550 | 306.030 | 0.000 | 0.000% | 310.36万 | 0.00亿 | 0.000% |
| 2026-04-01 | 278.560 | 312.900 | 315.000 | 278.560 | 0.000 | 0.000% | 343.24万 | 0.00亿 | 0.000% |