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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.57 | 5.60 | 5.48 | 5.52 | -1.05% | 1.00 | 1.18% |
| 2025-08-18 | 5.55 | 5.66 | 5.52 | 5.58 | +2.32% | 1.84 | 2.14% |
| 2025-08-15 | 5.44 | 5.47 | 5.32 | 5.45 | +0.18% | 1.43 | 1.71% |
| 2025-08-14 | 5.40 | 5.58 | 5.39 | 5.44 | +1.27% | 1.40 | 1.66% |
| 2025-08-13 | 5.39 | 5.40 | 5.32 | 5.37 | -0.18% | 0.69 | 0.84% |
| 2025-08-12 | 5.41 | 5.45 | 5.37 | 5.38 | 0.00% | 0.59 | 0.71% |
| 2025-08-11 | 5.43 | 5.45 | 5.37 | 5.38 | -0.54% | 0.92 | 1.10% |
| 2025-08-08 | 5.37 | 5.43 | 5.32 | 5.41 | +0.72% | 0.65 | 0.79% |
| 2025-08-07 | 5.33 | 5.37 | 5.30 | 5.37 | +0.91% | 0.58 | 0.71% |
| 2025-08-06 | 5.35 | 5.37 | 5.27 | 5.32 | -0.73% | 0.55 | 0.67% |
| 2025-08-05 | 5.34 | 5.38 | 5.32 | 5.36 | +0.36% | 0.67 | 0.82% |
| 2025-08-04 | 5.26 | 5.34 | 5.17 | 5.34 | +1.48% | 0.86 | 1.06% |
| 2025-08-01 | 5.16 | 5.30 | 5.15 | 5.26 | +2.46% | 1.15 | 1.43% |
| 2025-07-31 | 5.23 | 5.25 | 5.11 | 5.14 | -2.04% | 0.82 | 1.03% |
| 2025-07-30 | 5.23 | 5.27 | 5.21 | 5.25 | +0.37% | 0.54 | 0.67% |
| 2025-07-29 | 5.30 | 5.30 | 5.20 | 5.23 | -1.29% | 0.63 | 0.78% |
| 2025-07-28 | 5.24 | 5.30 | 5.18 | 5.29 | +1.30% | 0.91 | 1.12% |
| 2025-07-25 | 5.22 | 5.30 | 5.21 | 5.23 | +0.56% | 0.68 | 0.84% |
| 2025-07-24 | 5.17 | 5.23 | 5.13 | 5.20 | +0.56% | 0.81 | 1.01% |
| 2025-07-23 | 5.22 | 5.25 | 5.17 | 5.17 | -0.93% | 0.80 | 1.00% |