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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.96 | 6.96 | 6.58 | 6.64 | -5.95% | 0.87 | 0.86% |
| 2026-03-20 | 7.13 | 7.45 | 7.02 | 7.06 | -0.84% | 0.89 | 0.83% |
| 2026-03-19 | 7.32 | 7.42 | 7.06 | 7.12 | -3.91% | 0.81 | 0.75% |
| 2026-03-18 | 7.21 | 7.48 | 7.12 | 7.41 | +3.20% | 1.00 | 0.92% |
| 2026-03-17 | 7.32 | 7.37 | 7.13 | 7.18 | -1.78% | 0.67 | 0.62% |
| 2026-03-16 | 7.54 | 7.59 | 7.29 | 7.31 | -3.05% | 0.87 | 0.78% |
| 2026-03-13 | 7.63 | 7.81 | 7.50 | 7.54 | -1.82% | 1.12 | 0.97% |
| 2026-03-12 | 7.62 | 7.78 | 7.49 | 7.68 | +0.66% | 1.23 | 1.06% |
| 2026-03-11 | 7.28 | 7.69 | 7.18 | 7.63 | +5.10% | 1.65 | 1.47% |
| 2026-03-10 | 7.29 | 7.30 | 7.13 | 7.26 | -0.68% | 0.87 | 0.81% |
| 2026-03-09 | 6.99 | 7.35 | 6.78 | 7.31 | +4.13% | 1.93 | 1.80% |
| 2026-03-06 | 7.01 | 7.05 | 6.91 | 7.02 | +0.29% | 0.67 | 0.64% |
| 2026-03-05 | 7.11 | 7.26 | 6.93 | 7.00 | -1.27% | 0.92 | 0.86% |
| 2026-03-04 | 7.25 | 7.33 | 7.00 | 7.09 | -3.67% | 1.39 | 1.30% |
| 2026-03-03 | 7.19 | 7.69 | 7.16 | 7.36 | +2.94% | 2.10 | 1.88% |
| 2026-03-02 | 7.06 | 7.17 | 6.90 | 7.15 | +0.14% | 1.29 | 1.23% |
| 2026-02-27 | 7.13 | 7.23 | 7.04 | 7.14 | +0.42% | 0.79 | 0.74% |
| 2026-02-26 | 7.10 | 7.16 | 6.96 | 7.11 | +0.57% | 0.70 | 0.66% |
| 2026-02-25 | 7.16 | 7.21 | 7.05 | 7.07 | -1.26% | 0.80 | 0.75% |
| 2026-02-24 | 6.89 | 7.17 | 6.87 | 7.16 | +4.37% | 0.94 | 0.89% |