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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.52 | 4.58 | 4.51 | 4.57 | +1.29% | 0.31 | 0.44% |
| 2025-06-23 | 4.50 | 4.54 | 4.45 | 4.52 | +0.22% | 0.35 | 0.50% |
| 2025-06-20 | 4.52 | 4.54 | 4.50 | 4.51 | 0.00% | 0.21 | 0.30% |
| 2025-06-19 | 4.56 | 4.56 | 4.50 | 4.51 | -1.07% | 0.21 | 0.30% |
| 2025-06-18 | 4.61 | 4.61 | 4.54 | 4.55 | -1.06% | 0.27 | 0.39% |
| 2025-06-17 | 4.60 | 4.64 | 4.58 | 4.60 | 0.00% | 0.25 | 0.35% |
| 2025-06-16 | 4.58 | 4.61 | 4.56 | 4.60 | 0.00% | 0.33 | 0.46% |
| 2025-06-13 | 4.68 | 4.69 | 4.59 | 4.60 | -1.66% | 0.47 | 0.66% |
| 2025-06-12 | 4.74 | 4.75 | 4.66 | 4.68 | -0.41% | 0.33 | 0.46% |
| 2025-06-11 | 4.66 | 4.74 | 4.66 | 4.70 | +0.62% | 0.43 | 0.59% |
| 2025-06-10 | 4.65 | 4.70 | 4.63 | 4.67 | +0.21% | 0.53 | 0.74% |
| 2025-06-09 | 4.62 | 4.67 | 4.61 | 4.66 | +0.84% | 0.39 | 0.55% |
| 2025-06-06 | 4.65 | 4.65 | 4.61 | 4.62 | -0.42% | 0.33 | 0.47% |
| 2025-06-05 | 4.68 | 4.72 | 4.64 | 4.64 | -0.83% | 0.51 | 0.70% |
| 2025-06-04 | 4.66 | 4.69 | 4.64 | 4.68 | +0.42% | 0.52 | 0.72% |
| 2025-06-03 | 4.65 | 4.68 | 4.62 | 4.66 | +0.42% | 0.51 | 0.71% |
| 2025-05-30 | 4.72 | 4.73 | 4.62 | 4.64 | -1.65% | 0.75 | 1.04% |
| 2025-05-29 | 4.68 | 4.73 | 4.66 | 4.72 | +0.79% | 0.71 | 0.93% |
| 2025-05-28 | 4.67 | 4.70 | 4.64 | 4.68 | +0.20% | 0.51 | 0.67% |
| 2025-05-27 | 4.63 | 4.68 | 4.61 | 4.67 | +1.20% | 0.37 | 0.49% |