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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.80 | 9.93 | 9.74 | 9.79 | +0.20% | 1.31 | 0.83% |
| 2025-08-18 | 9.83 | 9.91 | 9.74 | 9.77 | -0.71% | 1.47 | 0.93% |
| 2025-08-15 | 9.67 | 9.88 | 9.62 | 9.84 | +1.86% | 1.43 | 0.92% |
| 2025-08-14 | 9.81 | 9.86 | 9.65 | 9.66 | -1.73% | 1.58 | 1.01% |
| 2025-08-13 | 10.03 | 10.09 | 9.81 | 9.83 | -0.81% | 1.80 | 1.14% |
| 2025-08-12 | 9.95 | 10.13 | 9.89 | 9.91 | -0.30% | 1.42 | 0.89% |
| 2025-08-11 | 10.01 | 10.06 | 9.84 | 9.94 | -0.90% | 1.68 | 1.05% |
| 2025-08-08 | 9.71 | 10.13 | 9.71 | 10.03 | +3.19% | 2.42 | 1.50% |
| 2025-08-07 | 9.98 | 10.02 | 9.68 | 9.72 | -2.51% | 2.30 | 1.46% |
| 2025-08-06 | 9.48 | 10.07 | 9.48 | 9.97 | +5.03% | 5.17 | 3.18% |
| 2025-08-05 | 9.50 | 9.56 | 9.41 | 9.49 | 0.00% | 1.09 | 0.70% |
| 2025-08-04 | 9.62 | 9.62 | 9.43 | 9.49 | -1.22% | 1.12 | 0.71% |
| 2025-08-01 | 9.57 | 9.77 | 9.55 | 9.61 | +0.20% | 1.58 | 1.00% |
| 2025-07-31 | 9.60 | 9.65 | 9.41 | 9.59 | -0.61% | 1.69 | 1.08% |
| 2025-07-30 | 9.52 | 9.68 | 9.45 | 9.65 | +1.02% | 1.39 | 0.88% |
| 2025-07-29 | 9.55 | 9.60 | 9.42 | 9.55 | 0.00% | 1.14 | 0.73% |
| 2025-07-28 | 9.54 | 9.61 | 9.47 | 9.55 | +0.31% | 1.10 | 0.70% |
| 2025-07-25 | 9.55 | 9.62 | 9.47 | 9.52 | -0.41% | 1.21 | 0.77% |
| 2025-07-24 | 9.40 | 9.62 | 9.39 | 9.56 | +1.98% | 2.02 | 1.28% |
| 2025-07-23 | 9.45 | 9.50 | 9.38 | 9.38 | -0.52% | 1.21 | 0.78% |