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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.03 | 6.23 | 6.00 | 6.17 | +2.32% | 1.31 | 1.43% |
| 2026-01-15 | 5.88 | 6.09 | 5.85 | 6.03 | +1.86% | 1.05 | 1.17% |
| 2026-01-14 | 6.06 | 6.09 | 5.87 | 5.92 | -2.15% | 1.19 | 1.32% |
| 2026-01-13 | 6.21 | 6.26 | 6.03 | 6.05 | -3.51% | 1.48 | 1.62% |
| 2026-01-12 | 5.96 | 6.35 | 5.94 | 6.27 | +5.03% | 1.77 | 1.91% |
| 2026-01-09 | 5.86 | 6.01 | 5.82 | 5.97 | +1.53% | 0.78 | 0.88% |
| 2026-01-08 | 5.77 | 5.90 | 5.72 | 5.88 | +1.55% | 0.85 | 0.97% |
| 2026-01-07 | 5.90 | 5.91 | 5.76 | 5.79 | -1.86% | 0.75 | 0.86% |
| 2026-01-06 | 5.90 | 5.98 | 5.84 | 5.90 | +0.85% | 0.93 | 1.05% |
| 2026-01-05 | 5.90 | 5.92 | 5.72 | 5.85 | +1.04% | 1.20 | 1.38% |
| 2025-12-31 | 5.80 | 5.83 | 5.75 | 5.79 | 0.00% | 0.47 | 0.54% |
| 2025-12-30 | 5.75 | 5.84 | 5.69 | 5.79 | +0.87% | 0.64 | 0.74% |
| 2025-12-29 | 5.75 | 5.82 | 5.73 | 5.74 | -0.35% | 0.77 | 0.89% |
| 2025-12-26 | 5.75 | 5.92 | 5.74 | 5.76 | 0.00% | 1.02 | 1.17% |
| 2025-12-25 | 5.72 | 5.82 | 5.69 | 5.76 | +1.23% | 0.80 | 0.92% |
| 2025-12-24 | 5.72 | 5.73 | 5.58 | 5.69 | -0.35% | 0.90 | 1.06% |
| 2025-12-23 | 5.57 | 5.72 | 5.57 | 5.71 | +2.70% | 0.99 | 1.16% |
| 2025-12-22 | 5.58 | 5.60 | 5.52 | 5.56 | -0.18% | 0.75 | 0.90% |
| 2025-12-19 | 5.48 | 5.58 | 5.45 | 5.57 | +1.64% | 0.56 | 0.68% |
| 2025-12-18 | 5.37 | 5.50 | 5.35 | 5.48 | +2.05% | 0.63 | 0.76% |