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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.90 | 6.98 | 6.86 | 6.86 | -0.58% | 0.57 | 0.55% |
| 2026-02-12 | 7.02 | 7.07 | 6.88 | 6.90 | -1.99% | 0.82 | 0.78% |
| 2026-02-11 | 7.13 | 7.14 | 6.99 | 7.04 | -1.12% | 0.68 | 0.65% |
| 2026-02-10 | 7.25 | 7.27 | 7.04 | 7.12 | -0.42% | 0.85 | 0.79% |
| 2026-02-09 | 7.31 | 7.52 | 7.12 | 7.15 | 0.00% | 1.34 | 1.23% |
| 2026-02-06 | 7.18 | 7.38 | 7.09 | 7.15 | -1.24% | 2.65 | 2.44% |
| 2026-02-05 | 6.94 | 7.51 | 6.84 | 7.24 | +6.00% | 3.49 | 3.18% |
| 2026-02-04 | 6.72 | 6.94 | 6.72 | 6.83 | +1.64% | 0.95 | 0.93% |
| 2026-02-03 | 6.76 | 6.89 | 6.64 | 6.72 | +0.45% | 1.01 | 0.99% |
| 2026-02-02 | 7.07 | 7.15 | 6.62 | 6.69 | -5.64% | 2.06 | 2.03% |
| 2026-01-30 | 6.92 | 7.20 | 6.92 | 7.09 | +1.14% | 1.34 | 1.26% |
| 2026-01-29 | 7.12 | 7.24 | 6.98 | 7.01 | -2.10% | 1.35 | 1.27% |
| 2026-01-28 | 7.03 | 7.32 | 7.00 | 7.16 | +1.70% | 1.39 | 1.30% |
| 2026-01-27 | 6.90 | 7.08 | 6.80 | 7.04 | +1.29% | 1.53 | 1.46% |
| 2026-01-26 | 6.73 | 6.97 | 6.68 | 6.95 | +3.58% | 1.99 | 1.93% |
| 2026-01-23 | 6.75 | 6.75 | 6.60 | 6.71 | -0.15% | 1.11 | 1.11% |
| 2026-01-22 | 6.39 | 6.74 | 6.34 | 6.72 | +5.00% | 1.65 | 1.67% |
| 2026-01-21 | 6.38 | 6.46 | 6.28 | 6.40 | -0.47% | 1.22 | 1.28% |
| 2026-01-20 | 6.18 | 6.44 | 6.10 | 6.43 | +4.21% | 1.57 | 1.66% |
| 2026-01-19 | 6.15 | 6.24 | 6.09 | 6.17 | 0.00% | 1.17 | 1.26% |