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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.16 | 5.25 | 5.14 | 5.22 | +1.32% | 1.07 | 1.34% |
| 2025-07-21 | 5.08 | 5.16 | 5.05 | 5.15 | +2.32% | 1.01 | 1.28% |
| 2025-07-18 | 5.08 | 5.10 | 4.98 | 5.03 | -0.58% | 0.81 | 1.04% |
| 2025-07-17 | 4.98 | 5.08 | 4.98 | 5.06 | +1.36% | 1.04 | 1.34% |
| 2025-07-16 | 5.06 | 5.06 | 4.97 | 4.99 | -0.97% | 0.93 | 1.20% |
| 2025-07-15 | 4.99 | 5.06 | 4.98 | 5.04 | +0.58% | 1.51 | 1.95% |
| 2025-07-14 | 4.99 | 5.06 | 4.93 | 5.01 | +4.25% | 2.33 | 3.03% |
| 2025-07-11 | 4.84 | 4.85 | 4.81 | 4.81 | -0.40% | 0.73 | 0.99% |
| 2025-07-10 | 4.81 | 4.85 | 4.79 | 4.83 | +0.40% | 0.72 | 0.97% |
| 2025-07-09 | 4.84 | 4.87 | 4.79 | 4.81 | -0.40% | 0.90 | 1.21% |
| 2025-07-08 | 4.80 | 4.87 | 4.79 | 4.83 | +0.61% | 1.33 | 1.79% |
| 2025-07-07 | 4.81 | 4.84 | 4.76 | 4.80 | -1.20% | 1.46 | 1.98% |
| 2025-07-04 | 4.87 | 4.96 | 4.78 | 4.86 | -4.22% | 3.59 | 4.80% |
| 2025-07-03 | 4.79 | 5.07 | 4.79 | 5.07 | +9.92% | 4.41 | 5.71% |
| 2025-07-02 | 4.62 | 4.62 | 4.59 | 4.61 | 0.00% | 0.33 | 0.46% |
| 2025-07-01 | 4.60 | 4.62 | 4.58 | 4.61 | +0.42% | 0.29 | 0.41% |
| 2025-06-30 | 4.62 | 4.62 | 4.58 | 4.59 | -0.42% | 0.35 | 0.50% |
| 2025-06-27 | 4.58 | 4.63 | 4.57 | 4.61 | +0.85% | 0.31 | 0.44% |
| 2025-06-26 | 4.59 | 4.60 | 4.55 | 4.57 | -0.42% | 0.28 | 0.39% |
| 2025-06-25 | 4.58 | 4.60 | 4.55 | 4.59 | +0.43% | 0.33 | 0.47% |