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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.20 | 9.30 | 9.11 | 9.23 | +0.33% | 1.54 | 1.04% |
| 2025-12-16 | 9.01 | 9.33 | 9.00 | 9.20 | +2.00% | 2.00 | 1.36% |
| 2025-12-15 | 8.90 | 9.08 | 8.89 | 9.02 | +1.35% | 0.94 | 0.65% |
| 2025-12-12 | 8.93 | 9.00 | 8.86 | 8.90 | -0.34% | 0.73 | 0.51% |
| 2025-12-11 | 9.23 | 9.23 | 8.92 | 8.93 | -2.83% | 1.39 | 0.96% |
| 2025-12-10 | 9.08 | 9.22 | 9.06 | 9.19 | +1.77% | 1.54 | 1.05% |
| 2025-12-09 | 9.01 | 9.09 | 8.90 | 9.03 | 0.00% | 0.75 | 0.52% |
| 2025-12-08 | 8.98 | 9.10 | 8.96 | 9.03 | +0.67% | 0.71 | 0.49% |
| 2025-12-05 | 8.90 | 9.00 | 8.84 | 8.97 | +0.79% | 0.50 | 0.35% |
| 2025-12-04 | 9.03 | 9.04 | 8.87 | 8.90 | -1.44% | 0.66 | 0.46% |
| 2025-12-03 | 9.09 | 9.11 | 9.01 | 9.03 | -0.99% | 0.80 | 0.55% |
| 2025-12-02 | 9.07 | 9.16 | 9.04 | 9.12 | +0.22% | 0.71 | 0.48% |
| 2025-12-01 | 9.04 | 9.12 | 9.01 | 9.10 | +0.66% | 0.88 | 0.61% |
| 2025-11-28 | 8.77 | 9.11 | 8.72 | 9.04 | +2.73% | 1.46 | 1.02% |
| 2025-11-27 | 8.88 | 8.96 | 8.79 | 8.80 | -0.79% | 0.79 | 0.56% |
| 2025-11-26 | 8.75 | 8.88 | 8.74 | 8.87 | +1.49% | 0.79 | 0.56% |
| 2025-11-25 | 8.72 | 8.78 | 8.70 | 8.74 | +0.34% | 0.61 | 0.43% |
| 2025-11-24 | 8.71 | 8.79 | 8.69 | 8.71 | 0.00% | 0.61 | 0.43% |
| 2025-11-21 | 8.93 | 9.02 | 8.71 | 8.71 | -2.90% | 1.25 | 0.88% |
| 2025-11-20 | 9.12 | 9.12 | 8.96 | 8.97 | -1.21% | 0.85 | 0.59% |