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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.07 | 8.33 | 7.98 | 8.30 | +2.85% | 1.05 | 0.85% |
| 2026-04-20 | 8.04 | 8.25 | 7.98 | 8.07 | +1.25% | 1.05 | 0.87% |
| 2026-04-17 | 8.09 | 8.35 | 7.88 | 7.97 | -0.99% | 1.43 | 1.18% |
| 2026-04-16 | 7.77 | 8.28 | 7.67 | 8.05 | +4.01% | 1.89 | 1.57% |
| 2026-04-15 | 8.06 | 8.06 | 7.42 | 7.74 | -3.97% | 2.44 | 2.12% |
| 2026-04-14 | 7.76 | 8.48 | 7.64 | 8.06 | +3.73% | 2.18 | 1.79% |
| 2026-04-13 | 7.50 | 7.89 | 7.47 | 7.77 | +3.05% | 1.26 | 1.09% |
| 2026-04-10 | 7.55 | 7.75 | 7.48 | 7.54 | +0.27% | 0.96 | 0.84% |
| 2026-04-09 | 7.30 | 7.57 | 7.28 | 7.52 | +2.04% | 0.75 | 0.67% |
| 2026-04-08 | 7.23 | 7.47 | 7.20 | 7.37 | +2.50% | 0.85 | 0.77% |
| 2026-04-07 | 7.40 | 7.42 | 7.10 | 7.19 | -2.44% | 0.94 | 0.87% |
| 2026-04-03 | 7.25 | 7.38 | 7.16 | 7.37 | +1.24% | 0.59 | 0.54% |
| 2026-04-02 | 7.26 | 7.28 | 7.14 | 7.28 | +0.28% | 0.44 | 0.41% |
| 2026-04-01 | 7.18 | 7.39 | 7.12 | 7.26 | +1.40% | 0.64 | 0.59% |
| 2026-03-31 | 7.21 | 7.28 | 7.00 | 7.16 | -0.69% | 0.80 | 0.75% |
| 2026-03-30 | 6.89 | 7.21 | 6.88 | 7.21 | +3.74% | 0.65 | 0.61% |
| 2026-03-27 | 6.80 | 6.96 | 6.80 | 6.95 | +1.76% | 0.42 | 0.41% |
| 2026-03-26 | 6.91 | 7.03 | 6.83 | 6.83 | -1.87% | 0.35 | 0.33% |
| 2026-03-25 | 6.87 | 6.98 | 6.81 | 6.96 | +1.61% | 0.44 | 0.42% |
| 2026-03-24 | 6.80 | 6.85 | 6.67 | 6.85 | +3.16% | 0.43 | 0.42% |