百隆东方 sh.601339
7.89
+0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.01 | 8.16 | 7.77 | 7.89 | +0.25% | 1.06 | 0.90% |
| 2026-05-21 | 7.98 | 8.18 | 7.81 | 7.87 | -2.36% | 0.93 | 0.78% |
| 2026-05-20 | 8.01 | 8.15 | 7.80 | 8.06 | +1.13% | 1.09 | 0.91% |
| 2026-05-19 | 8.07 | 8.21 | 7.87 | 7.97 | -1.73% | 1.47 | 1.22% |
| 2026-05-18 | 8.32 | 8.41 | 8.00 | 8.11 | -4.25% | 1.79 | 1.47% |
| 2026-05-15 | 8.50 | 8.83 | 8.43 | 8.47 | -0.94% | 1.24 | 0.96% |
| 2026-05-14 | 8.68 | 8.68 | 8.45 | 8.55 | -1.50% | 0.66 | 0.51% |
| 2026-05-13 | 9.04 | 9.09 | 8.50 | 8.68 | -3.98% | 1.75 | 1.34% |
| 2026-05-12 | 8.58 | 9.20 | 8.52 | 9.04 | +4.75% | 1.92 | 1.42% |
| 2026-05-11 | 8.54 | 8.80 | 8.43 | 8.63 | +0.23% | 1.62 | 1.25% |
| 2026-05-08 | 9.18 | 9.28 | 8.50 | 8.61 | -8.79% | 2.46 | 1.88% |
| 2026-05-07 | 9.11 | 9.50 | 9.08 | 9.44 | +3.51% | 1.28 | 0.91% |
| 2026-05-06 | 9.48 | 9.49 | 9.06 | 9.12 | -1.83% | 1.67 | 1.21% |
| 2026-04-30 | 8.82 | 9.32 | 8.71 | 9.29 | +5.69% | 1.50 | 1.09% |
| 2026-04-29 | 8.45 | 8.84 | 8.40 | 8.79 | +4.02% | 1.63 | 1.26% |
| 2026-04-28 | 8.54 | 8.84 | 8.38 | 8.45 | -0.35% | 1.40 | 1.09% |
| 2026-04-27 | 8.39 | 8.59 | 8.30 | 8.48 | -0.47% | 0.84 | 0.67% |
| 2026-04-24 | 8.21 | 8.58 | 8.17 | 8.52 | +3.27% | 1.41 | 1.12% |
| 2026-04-23 | 8.40 | 8.42 | 8.12 | 8.25 | -2.94% | 1.12 | 0.90% |
| 2026-04-22 | 8.23 | 8.59 | 8.10 | 8.50 | +2.41% | 1.30 | 1.04% |