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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.40 | 9.46 | 9.33 | 9.42 | +0.31% | 1.10 | 0.71% |
| 2025-07-21 | 9.27 | 9.49 | 9.27 | 9.39 | +0.63% | 1.74 | 1.13% |
| 2025-07-18 | 9.23 | 9.40 | 9.16 | 9.34 | +2.13% | 1.72 | 1.12% |
| 2025-07-17 | 9.19 | 9.34 | 9.11 | 9.14 | +0.43% | 1.54 | 1.02% |
| 2025-07-16 | 9.06 | 9.17 | 9.03 | 9.10 | +0.86% | 0.94 | 0.63% |
| 2025-07-15 | 9.10 | 9.13 | 8.98 | 9.02 | -0.64% | 1.05 | 0.70% |
| 2025-07-14 | 9.18 | 9.21 | 9.07 | 9.08 | -2.10% | 1.64 | 1.09% |
| 2025-07-11 | 9.02 | 9.42 | 9.01 | 9.28 | +2.81% | 2.96 | 1.94% |
| 2025-07-10 | 8.97 | 9.04 | 8.96 | 9.02 | +0.54% | 0.83 | 0.56% |
| 2025-07-09 | 8.93 | 9.01 | 8.92 | 8.98 | +0.33% | 0.97 | 0.66% |
| 2025-07-08 | 8.91 | 8.96 | 8.90 | 8.95 | +0.33% | 0.60 | 0.41% |
| 2025-07-07 | 8.93 | 8.97 | 8.91 | 8.92 | -0.54% | 0.63 | 0.43% |
| 2025-07-04 | 8.92 | 9.00 | 8.90 | 8.97 | +0.66% | 0.87 | 0.59% |
| 2025-07-03 | 8.90 | 8.93 | 8.88 | 8.91 | +0.11% | 0.49 | 0.34% |
| 2025-07-02 | 8.91 | 8.92 | 8.88 | 8.90 | -0.11% | 0.53 | 0.36% |
| 2025-07-01 | 8.92 | 8.94 | 8.87 | 8.91 | 0.00% | 0.52 | 0.36% |
| 2025-06-30 | 8.92 | 8.94 | 8.88 | 8.91 | -0.11% | 0.72 | 0.49% |
| 2025-06-27 | 8.96 | 9.01 | 8.92 | 8.92 | -0.65% | 0.58 | 0.40% |
| 2025-06-26 | 9.05 | 9.05 | 8.96 | 8.98 | -0.43% | 0.69 | 0.47% |
| 2025-06-25 | 8.92 | 9.04 | 8.89 | 9.01 | +1.65% | 1.04 | 0.70% |