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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.79 | 8.89 | 8.77 | 8.87 | +1.11% | 0.50 | 0.34% |
| 2025-06-23 | 8.76 | 8.79 | 8.72 | 8.77 | 0.00% | 0.37 | 0.26% |
| 2025-06-20 | 8.76 | 8.81 | 8.75 | 8.77 | +0.22% | 0.42 | 0.29% |
| 2025-06-19 | 8.87 | 8.87 | 8.72 | 8.75 | -1.32% | 0.63 | 0.44% |
| 2025-06-18 | 8.90 | 8.92 | 8.83 | 8.87 | -0.55% | 0.45 | 0.31% |
| 2025-06-17 | 8.95 | 8.95 | 8.88 | 8.92 | -0.11% | 0.48 | 0.33% |
| 2025-06-16 | 8.94 | 8.99 | 8.92 | 8.93 | -0.33% | 0.73 | 0.50% |
| 2025-06-13 | 9.01 | 9.03 | 8.93 | 8.96 | -0.54% | 0.82 | 0.55% |
| 2025-06-12 | 9.01 | 9.05 | 8.97 | 9.01 | 0.00% | 0.71 | 0.48% |
| 2025-06-11 | 8.97 | 9.04 | 8.94 | 9.01 | +0.65% | 0.60 | 0.41% |
| 2025-06-10 | 9.06 | 9.09 | 8.93 | 8.95 | -1.29% | 0.83 | 0.56% |
| 2025-06-09 | 9.06 | 9.08 | 9.02 | 9.06 | -0.11% | 0.71 | 0.48% |
| 2025-06-06 | 9.17 | 9.39 | 9.06 | 9.07 | +0.76% | 1.47 | 0.97% |
| 2025-06-05 | 9.09 | 9.09 | 8.98 | 9.01 | -0.96% | 0.65 | 0.44% |
| 2025-06-04 | 9.00 | 9.10 | 8.98 | 9.09 | +1.30% | 0.68 | 0.46% |
| 2025-06-03 | 9.01 | 9.06 | 8.97 | 8.98 | -0.86% | 0.80 | 0.54% |
| 2025-05-30 | 9.13 | 9.14 | 9.01 | 9.05 | -0.75% | 0.60 | 0.40% |
| 2025-05-29 | 9.11 | 9.16 | 9.02 | 9.12 | -0.11% | 0.91 | 0.60% |
| 2025-05-28 | 8.95 | 9.19 | 8.93 | 9.13 | +2.29% | 1.60 | 1.07% |
| 2025-05-27 | 8.95 | 8.97 | 8.90 | 8.93 | -0.11% | 0.45 | 0.31% |