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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.43 | 8.44 | 8.08 | 8.13 | -3.79% | 1.03 | 0.78% |
| 2026-03-20 | 8.53 | 8.60 | 8.45 | 8.45 | -0.82% | 0.60 | 0.44% |
| 2026-03-19 | 8.59 | 8.64 | 8.51 | 8.52 | -1.27% | 0.70 | 0.51% |
| 2026-03-18 | 8.69 | 8.70 | 8.58 | 8.63 | -0.58% | 0.60 | 0.43% |
| 2026-03-17 | 8.67 | 8.74 | 8.65 | 8.68 | +0.35% | 0.78 | 0.56% |
| 2026-03-16 | 8.67 | 8.71 | 8.62 | 8.65 | -0.23% | 0.56 | 0.40% |
| 2026-03-13 | 8.63 | 8.73 | 8.62 | 8.67 | +0.23% | 0.69 | 0.49% |
| 2026-03-12 | 8.66 | 8.71 | 8.63 | 8.65 | -0.23% | 0.65 | 0.47% |
| 2026-03-11 | 8.66 | 8.68 | 8.62 | 8.67 | 0.00% | 0.51 | 0.37% |
| 2026-03-10 | 8.65 | 8.70 | 8.62 | 8.67 | +0.23% | 0.58 | 0.42% |
| 2026-03-09 | 8.56 | 8.65 | 8.54 | 8.65 | 0.00% | 0.70 | 0.51% |
| 2026-03-06 | 8.60 | 8.67 | 8.55 | 8.65 | +0.93% | 0.54 | 0.39% |
| 2026-03-05 | 8.60 | 8.66 | 8.54 | 8.57 | +0.35% | 0.68 | 0.49% |
| 2026-03-04 | 8.70 | 8.75 | 8.51 | 8.54 | -2.40% | 1.07 | 0.77% |
| 2026-03-03 | 8.82 | 8.85 | 8.72 | 8.75 | -0.57% | 0.96 | 0.68% |
| 2026-03-02 | 8.85 | 8.89 | 8.77 | 8.80 | -1.23% | 0.93 | 0.66% |
| 2026-02-27 | 8.88 | 8.92 | 8.87 | 8.91 | +0.34% | 0.58 | 0.40% |
| 2026-02-26 | 8.94 | 8.95 | 8.86 | 8.88 | -0.78% | 0.90 | 0.63% |
| 2026-02-25 | 8.89 | 9.04 | 8.88 | 8.95 | +0.79% | 1.14 | 0.79% |
| 2026-02-24 | 8.92 | 8.98 | 8.87 | 8.88 | -0.22% | 1.00 | 0.70% |