百联股份 sh.600827
8.03
-0.99%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.12 | 8.15 | 7.99 | 8.03 | -0.99% | 1.04 | 0.81% |
| 2026-05-21 | 8.25 | 8.31 | 8.10 | 8.11 | -1.70% | 0.91 | 0.69% |
| 2026-05-20 | 8.30 | 8.34 | 8.21 | 8.25 | -1.20% | 0.84 | 0.63% |
| 2026-05-19 | 8.33 | 8.47 | 8.28 | 8.35 | +1.09% | 1.22 | 0.91% |
| 2026-05-18 | 8.31 | 8.32 | 8.19 | 8.26 | -1.20% | 1.07 | 0.81% |
| 2026-05-15 | 8.58 | 8.60 | 8.28 | 8.36 | -3.35% | 2.37 | 1.76% |
| 2026-05-14 | 8.55 | 8.76 | 8.43 | 8.65 | +4.59% | 3.48 | 2.51% |
| 2026-05-13 | 8.29 | 8.34 | 8.23 | 8.27 | -0.24% | 0.54 | 0.41% |
| 2026-05-12 | 8.44 | 8.44 | 8.26 | 8.29 | -1.78% | 0.87 | 0.65% |
| 2026-05-11 | 8.51 | 8.51 | 8.38 | 8.44 | -0.47% | 1.01 | 0.75% |
| 2026-05-08 | 8.39 | 8.52 | 8.36 | 8.48 | +0.95% | 1.06 | 0.78% |
| 2026-05-07 | 8.49 | 8.60 | 8.39 | 8.40 | -0.94% | 1.34 | 0.98% |
| 2026-05-06 | 8.30 | 8.52 | 8.26 | 8.48 | +2.54% | 2.33 | 1.72% |
| 2026-04-30 | 8.37 | 8.39 | 8.25 | 8.27 | +0.36% | 2.03 | 1.52% |
| 2026-04-29 | 8.19 | 8.27 | 8.19 | 8.24 | +0.37% | 1.09 | 0.82% |
| 2026-04-28 | 8.13 | 8.28 | 8.12 | 8.21 | +1.11% | 1.19 | 0.90% |
| 2026-04-27 | 8.10 | 8.16 | 8.04 | 8.12 | +0.25% | 0.64 | 0.49% |
| 2026-04-24 | 8.08 | 8.15 | 8.03 | 8.10 | 0.00% | 0.82 | 0.63% |
| 2026-04-23 | 8.08 | 8.13 | 8.02 | 8.10 | +0.37% | 0.60 | 0.46% |
| 2026-04-22 | 8.26 | 8.27 | 8.07 | 8.07 | -2.42% | 1.46 | 1.12% |