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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.12 | 9.17 | 9.06 | 9.08 | -0.55% | 0.56 | 0.38% |
| 2025-11-18 | 9.17 | 9.19 | 9.06 | 9.13 | -0.65% | 0.80 | 0.55% |
| 2025-11-17 | 9.20 | 9.24 | 9.14 | 9.19 | -0.11% | 0.70 | 0.47% |
| 2025-11-14 | 9.18 | 9.35 | 9.18 | 9.20 | -0.33% | 0.84 | 0.57% |
| 2025-11-13 | 9.20 | 9.25 | 9.13 | 9.23 | +0.65% | 0.79 | 0.54% |
| 2025-11-12 | 9.25 | 9.33 | 9.16 | 9.17 | -0.97% | 1.02 | 0.69% |
| 2025-11-11 | 9.17 | 9.28 | 9.10 | 9.26 | +0.98% | 1.41 | 0.96% |
| 2025-11-10 | 8.93 | 9.21 | 8.93 | 9.17 | +2.46% | 1.81 | 1.24% |
| 2025-11-07 | 8.91 | 9.00 | 8.89 | 8.95 | +0.34% | 0.71 | 0.50% |
| 2025-11-06 | 8.89 | 8.95 | 8.85 | 8.92 | +0.34% | 0.69 | 0.48% |
| 2025-11-05 | 8.85 | 8.94 | 8.82 | 8.89 | +0.45% | 0.65 | 0.45% |
| 2025-11-04 | 8.94 | 8.95 | 8.83 | 8.85 | -1.12% | 1.13 | 0.80% |
| 2025-11-03 | 9.04 | 9.07 | 8.93 | 8.95 | -0.89% | 1.44 | 1.00% |
| 2025-10-31 | 9.06 | 9.14 | 8.98 | 9.03 | -0.99% | 1.64 | 1.13% |
| 2025-10-30 | 9.16 | 9.23 | 9.10 | 9.12 | -0.55% | 0.82 | 0.56% |
| 2025-10-29 | 9.13 | 9.18 | 9.08 | 9.17 | +0.44% | 0.72 | 0.49% |
| 2025-10-28 | 9.09 | 9.17 | 9.06 | 9.13 | +0.44% | 0.76 | 0.52% |
| 2025-10-27 | 9.12 | 9.15 | 9.07 | 9.09 | -0.22% | 0.87 | 0.60% |
| 2025-10-24 | 9.19 | 9.22 | 9.09 | 9.11 | -0.76% | 0.79 | 0.54% |
| 2025-10-23 | 9.14 | 9.19 | 9.09 | 9.18 | +0.33% | 0.64 | 0.44% |