百隆东方 sh.601339
7.87
-0.25%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.37 | 5.50 | 5.35 | 5.48 | +2.05% | 0.63 | 0.76% |
| 2025-12-17 | 5.31 | 5.41 | 5.29 | 5.37 | +1.13% | 0.54 | 0.67% |
| 2025-12-16 | 5.24 | 5.38 | 5.15 | 5.31 | +1.92% | 0.77 | 0.97% |
| 2025-12-15 | 5.13 | 5.26 | 5.13 | 5.21 | +1.17% | 0.48 | 0.62% |
| 2025-12-12 | 5.22 | 5.22 | 5.15 | 5.15 | -1.15% | 0.53 | 0.68% |
| 2025-12-11 | 5.29 | 5.30 | 5.20 | 5.21 | -1.51% | 0.60 | 0.76% |
| 2025-12-10 | 5.31 | 5.34 | 5.26 | 5.29 | -0.38% | 0.44 | 0.55% |
| 2025-12-09 | 5.34 | 5.37 | 5.31 | 5.31 | -0.56% | 0.35 | 0.44% |
| 2025-12-08 | 5.47 | 5.47 | 5.34 | 5.34 | -1.84% | 0.49 | 0.60% |
| 2025-12-05 | 5.40 | 5.45 | 5.34 | 5.44 | +0.93% | 0.36 | 0.44% |
| 2025-12-04 | 5.48 | 5.50 | 5.37 | 5.39 | -1.64% | 0.59 | 0.72% |
| 2025-12-03 | 5.49 | 5.52 | 5.44 | 5.48 | 0.00% | 0.44 | 0.54% |
| 2025-12-02 | 5.45 | 5.49 | 5.43 | 5.48 | +0.37% | 0.43 | 0.53% |
| 2025-12-01 | 5.40 | 5.49 | 5.38 | 5.46 | +1.11% | 0.74 | 0.91% |
| 2025-11-28 | 5.35 | 5.46 | 5.27 | 5.40 | +0.93% | 0.70 | 0.87% |
| 2025-11-27 | 5.33 | 5.38 | 5.30 | 5.35 | +0.56% | 0.48 | 0.60% |
| 2025-11-26 | 5.33 | 5.38 | 5.30 | 5.32 | 0.00% | 0.58 | 0.73% |
| 2025-11-25 | 5.33 | 5.37 | 5.29 | 5.32 | +0.19% | 0.54 | 0.67% |
| 2025-11-24 | 5.45 | 5.49 | 5.31 | 5.31 | -1.67% | 0.68 | 0.84% |
| 2025-11-21 | 5.63 | 5.64 | 5.40 | 5.40 | -4.09% | 0.78 | 0.94% |