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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.27 | 9.28 | 9.03 | 9.05 | -2.16% | 1.73 | 1.18% |
| 2026-01-15 | 9.20 | 9.29 | 9.17 | 9.25 | +0.33% | 1.24 | 0.84% |
| 2026-01-14 | 9.28 | 9.43 | 9.14 | 9.22 | -0.43% | 1.93 | 1.29% |
| 2026-01-13 | 9.35 | 9.50 | 9.23 | 9.26 | -1.28% | 2.53 | 1.68% |
| 2026-01-12 | 9.22 | 9.38 | 9.21 | 9.38 | +1.41% | 1.80 | 1.21% |
| 2026-01-09 | 9.05 | 9.40 | 9.03 | 9.25 | +2.10% | 2.58 | 1.74% |
| 2026-01-08 | 9.09 | 9.09 | 9.02 | 9.06 | -0.66% | 1.47 | 1.02% |
| 2026-01-07 | 9.04 | 9.26 | 9.02 | 9.12 | +0.89% | 2.00 | 1.36% |
| 2026-01-06 | 9.01 | 9.07 | 9.00 | 9.04 | +0.33% | 1.41 | 0.97% |
| 2026-01-05 | 8.99 | 9.03 | 8.96 | 9.01 | +0.22% | 1.31 | 0.91% |
| 2025-12-31 | 9.04 | 9.10 | 8.92 | 8.99 | -0.22% | 1.06 | 0.73% |
| 2025-12-30 | 9.15 | 9.16 | 8.99 | 9.01 | -1.64% | 1.35 | 0.93% |
| 2025-12-29 | 9.35 | 9.45 | 9.13 | 9.16 | -2.03% | 1.55 | 1.05% |
| 2025-12-26 | 9.36 | 9.43 | 9.30 | 9.35 | -0.32% | 1.40 | 0.93% |
| 2025-12-25 | 9.35 | 9.46 | 9.33 | 9.38 | +0.43% | 1.25 | 0.83% |
| 2025-12-24 | 9.42 | 9.42 | 9.30 | 9.34 | -1.06% | 1.64 | 1.09% |
| 2025-12-23 | 9.52 | 9.53 | 9.36 | 9.44 | -1.46% | 2.16 | 1.43% |
| 2025-12-22 | 9.52 | 9.73 | 9.48 | 9.58 | +0.10% | 3.30 | 2.14% |
| 2025-12-19 | 9.39 | 9.61 | 9.29 | 9.57 | +1.92% | 3.14 | 2.06% |
| 2025-12-18 | 9.16 | 9.46 | 9.16 | 9.39 | +1.73% | 2.63 | 1.75% |