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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.66 | 4.67 | 4.59 | 4.62 | -0.60% | 0.38 | 0.50% |
| 2025-05-23 | 4.67 | 4.71 | 4.65 | 4.65 | -0.20% | 0.45 | 0.60% |
| 2025-05-22 | 4.68 | 4.71 | 4.64 | 4.65 | -0.79% | 0.40 | 0.52% |
| 2025-05-21 | 4.69 | 4.71 | 4.67 | 4.69 | -0.20% | 0.30 | 0.39% |
| 2025-05-20 | 4.68 | 4.71 | 4.66 | 4.70 | +0.39% | 0.33 | 0.43% |
| 2025-05-19 | 4.66 | 4.68 | 4.64 | 4.68 | +0.60% | 0.30 | 0.40% |
| 2025-05-16 | 4.71 | 4.72 | 4.65 | 4.65 | -0.98% | 0.47 | 0.61% |
| 2025-05-15 | 4.69 | 4.77 | 4.67 | 4.70 | -0.59% | 0.51 | 0.67% |
| 2025-05-14 | 4.73 | 4.76 | 4.63 | 4.73 | -0.58% | 0.84 | 1.10% |
| 2025-05-13 | 4.73 | 4.89 | 4.71 | 4.76 | +1.78% | 1.23 | 1.58% |
| 2025-05-12 | 4.77 | 4.86 | 4.63 | 4.67 | 0.00% | 1.12 | 1.47% |
| 2025-05-09 | 4.63 | 4.79 | 4.62 | 4.67 | +1.20% | 0.84 | 1.10% |
| 2025-05-08 | 4.65 | 4.68 | 4.61 | 4.62 | -0.60% | 0.51 | 0.68% |
| 2025-05-07 | 4.67 | 4.75 | 4.62 | 4.65 | +0.40% | 0.62 | 0.82% |
| 2025-05-06 | 4.58 | 4.66 | 4.55 | 4.63 | +1.21% | 0.82 | 1.10% |