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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.25 | 8.29 | 8.18 | 8.27 | +0.36% | 0.76 | 0.58% |
| 2026-04-20 | 8.47 | 8.48 | 8.23 | 8.24 | +0.12% | 1.25 | 0.94% |
| 2026-04-17 | 8.38 | 8.39 | 8.22 | 8.23 | -1.91% | 1.03 | 0.78% |
| 2026-04-16 | 8.50 | 8.53 | 8.36 | 8.39 | -1.41% | 0.97 | 0.72% |
| 2026-04-15 | 8.59 | 8.61 | 8.48 | 8.51 | -0.70% | 0.64 | 0.47% |
| 2026-04-14 | 8.54 | 8.61 | 8.47 | 8.57 | +0.71% | 0.60 | 0.44% |
| 2026-04-13 | 8.40 | 8.54 | 8.40 | 8.51 | +0.83% | 0.52 | 0.38% |
| 2026-04-10 | 8.49 | 8.51 | 8.44 | 8.44 | -0.12% | 0.39 | 0.29% |
| 2026-04-09 | 8.52 | 8.54 | 8.41 | 8.45 | -0.94% | 0.56 | 0.41% |
| 2026-04-08 | 8.48 | 8.56 | 8.47 | 8.53 | +1.67% | 0.56 | 0.41% |
| 2026-04-07 | 8.40 | 8.41 | 8.30 | 8.39 | +0.24% | 0.43 | 0.32% |
| 2026-04-03 | 8.50 | 8.53 | 8.36 | 8.37 | -1.76% | 0.36 | 0.27% |
| 2026-04-02 | 8.55 | 8.55 | 8.45 | 8.52 | -0.35% | 0.42 | 0.31% |
| 2026-04-01 | 8.55 | 8.56 | 8.47 | 8.55 | +0.71% | 0.62 | 0.45% |
| 2026-03-31 | 8.44 | 8.61 | 8.43 | 8.49 | +0.47% | 0.74 | 0.54% |
| 2026-03-30 | 8.30 | 8.48 | 8.28 | 8.45 | +1.32% | 0.75 | 0.56% |
| 2026-03-27 | 8.24 | 8.37 | 8.24 | 8.34 | +0.36% | 0.65 | 0.48% |
| 2026-03-26 | 8.25 | 8.36 | 8.25 | 8.31 | +0.61% | 0.50 | 0.37% |
| 2026-03-25 | 8.24 | 8.29 | 8.20 | 8.26 | +0.73% | 0.51 | 0.38% |
| 2026-03-24 | 8.21 | 8.24 | 8.09 | 8.20 | +0.86% | 0.52 | 0.40% |