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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.12 | 9.17 | 9.08 | 9.15 | +0.33% | 0.64 | 0.43% |
| 2025-10-21 | 9.00 | 9.13 | 8.97 | 9.12 | +1.56% | 0.81 | 0.56% |
| 2025-10-20 | 9.04 | 9.10 | 8.97 | 8.98 | -0.66% | 0.84 | 0.58% |
| 2025-10-17 | 9.15 | 9.20 | 9.01 | 9.04 | -1.20% | 0.84 | 0.57% |
| 2025-10-16 | 9.10 | 9.22 | 9.07 | 9.15 | +0.55% | 1.22 | 0.83% |
| 2025-10-15 | 9.03 | 9.19 | 9.03 | 9.10 | +0.66% | 1.13 | 0.77% |
| 2025-10-14 | 8.96 | 9.10 | 8.95 | 9.04 | +1.01% | 1.13 | 0.78% |
| 2025-10-13 | 8.92 | 8.98 | 8.89 | 8.95 | -0.78% | 1.03 | 0.72% |
| 2025-10-10 | 8.94 | 9.06 | 8.92 | 9.02 | +0.89% | 0.92 | 0.64% |
| 2025-10-09 | 9.00 | 9.01 | 8.90 | 8.94 | -0.45% | 0.98 | 0.68% |
| 2025-09-30 | 9.06 | 9.08 | 8.98 | 8.98 | -0.55% | 0.92 | 0.64% |
| 2025-09-29 | 9.00 | 9.08 | 8.89 | 9.03 | +0.11% | 0.99 | 0.69% |
| 2025-09-26 | 9.00 | 9.11 | 8.97 | 9.02 | +0.33% | 0.88 | 0.61% |
| 2025-09-25 | 9.13 | 9.13 | 8.96 | 8.99 | -1.32% | 1.16 | 0.80% |
| 2025-09-24 | 9.05 | 9.23 | 9.00 | 9.11 | +0.77% | 1.20 | 0.82% |
| 2025-09-23 | 9.23 | 9.26 | 8.94 | 9.04 | -2.38% | 1.45 | 1.00% |
| 2025-09-22 | 9.40 | 9.42 | 9.25 | 9.26 | -1.59% | 1.07 | 0.71% |
| 2025-09-19 | 9.46 | 9.48 | 9.33 | 9.41 | -0.74% | 1.25 | 0.83% |
| 2025-09-18 | 9.59 | 9.71 | 9.41 | 9.48 | -1.25% | 1.91 | 1.24% |
| 2025-09-17 | 9.65 | 9.69 | 9.53 | 9.60 | -0.31% | 1.15 | 0.74% |