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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.63 | 9.69 | 9.59 | 9.63 | +0.42% | 0.89 | 0.57% |
| 2025-09-15 | 9.65 | 9.72 | 9.55 | 9.59 | -0.62% | 1.09 | 0.70% |
| 2025-09-12 | 9.69 | 9.84 | 9.65 | 9.65 | -0.52% | 1.51 | 0.97% |
| 2025-09-11 | 9.66 | 9.71 | 9.53 | 9.70 | +0.52% | 1.11 | 0.72% |
| 2025-09-10 | 9.55 | 9.72 | 9.53 | 9.65 | +0.84% | 0.96 | 0.62% |
| 2025-09-09 | 9.64 | 9.67 | 9.55 | 9.57 | -0.73% | 1.02 | 0.66% |
| 2025-09-08 | 9.68 | 9.79 | 9.60 | 9.64 | -0.62% | 1.36 | 0.88% |
| 2025-09-05 | 9.64 | 9.72 | 9.35 | 9.70 | +1.15% | 1.83 | 1.20% |
| 2025-09-04 | 9.51 | 9.67 | 9.40 | 9.59 | +0.74% | 2.31 | 1.51% |
| 2025-09-03 | 9.81 | 9.82 | 9.52 | 9.52 | -2.86% | 1.44 | 0.93% |
| 2025-09-02 | 9.89 | 9.91 | 9.75 | 9.80 | -0.91% | 1.18 | 0.75% |
| 2025-09-01 | 9.88 | 9.97 | 9.76 | 9.89 | +0.10% | 1.73 | 1.09% |
| 2025-08-29 | 9.89 | 9.99 | 9.86 | 9.88 | -0.10% | 1.59 | 1.00% |
| 2025-08-28 | 9.86 | 10.06 | 9.68 | 9.89 | +0.20% | 2.23 | 1.40% |
| 2025-08-27 | 10.09 | 10.13 | 9.86 | 9.87 | -2.08% | 1.86 | 1.16% |
| 2025-08-26 | 10.11 | 10.23 | 10.05 | 10.08 | -0.40% | 1.51 | 0.93% |
| 2025-08-25 | 10.11 | 10.25 | 10.05 | 10.12 | 0.00% | 2.12 | 1.30% |
| 2025-08-22 | 10.16 | 10.37 | 10.03 | 10.12 | +0.70% | 2.43 | 1.49% |
| 2025-08-21 | 9.88 | 10.20 | 9.86 | 10.05 | +1.72% | 2.42 | 1.50% |
| 2025-08-20 | 9.80 | 9.88 | 9.72 | 9.88 | +0.92% | 1.16 | 0.74% |