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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.01 | 9.05 | 8.90 | 8.90 | -1.22% | 0.90 | 0.63% |
| 2026-02-12 | 9.11 | 9.13 | 8.99 | 9.01 | -1.21% | 1.18 | 0.81% |
| 2026-02-11 | 9.16 | 9.18 | 9.10 | 9.12 | -0.33% | 0.77 | 0.53% |
| 2026-02-10 | 9.19 | 9.20 | 9.10 | 9.15 | -0.54% | 1.10 | 0.75% |
| 2026-02-09 | 9.17 | 9.20 | 9.11 | 9.20 | +0.88% | 1.10 | 0.75% |
| 2026-02-06 | 9.23 | 9.26 | 9.12 | 9.12 | -1.19% | 1.35 | 0.91% |
| 2026-02-05 | 9.21 | 9.28 | 9.14 | 9.23 | +0.76% | 1.63 | 1.10% |
| 2026-02-04 | 9.07 | 9.20 | 9.03 | 9.16 | +0.99% | 1.44 | 0.98% |
| 2026-02-03 | 9.05 | 9.13 | 9.02 | 9.07 | +0.89% | 0.99 | 0.68% |
| 2026-02-02 | 9.12 | 9.21 | 8.99 | 8.99 | -1.64% | 1.37 | 0.94% |
| 2026-01-30 | 9.02 | 9.29 | 9.01 | 9.14 | +1.78% | 2.64 | 1.79% |
| 2026-01-29 | 8.92 | 9.02 | 8.84 | 8.98 | +0.34% | 1.11 | 0.77% |
| 2026-01-28 | 8.91 | 8.99 | 8.90 | 8.95 | +0.11% | 1.05 | 0.73% |
| 2026-01-27 | 9.10 | 9.14 | 8.92 | 8.94 | -1.87% | 1.66 | 1.15% |
| 2026-01-26 | 9.21 | 9.23 | 9.06 | 9.11 | -1.62% | 1.57 | 1.08% |
| 2026-01-23 | 9.20 | 9.29 | 9.19 | 9.26 | +0.76% | 1.13 | 0.76% |
| 2026-01-22 | 9.18 | 9.25 | 9.16 | 9.19 | +0.33% | 1.07 | 0.72% |
| 2026-01-21 | 9.26 | 9.33 | 9.13 | 9.16 | -1.72% | 1.35 | 0.91% |
| 2026-01-20 | 9.21 | 9.35 | 9.16 | 9.32 | +1.64% | 1.57 | 1.06% |
| 2026-01-19 | 9.06 | 9.25 | 9.03 | 9.17 | +1.33% | 1.34 | 0.91% |