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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.70 | 5.73 | 5.60 | 5.63 | -1.23% | 0.61 | 0.72% |
| 2025-11-19 | 5.71 | 5.74 | 5.64 | 5.70 | 0.00% | 0.93 | 1.09% |
| 2025-11-18 | 5.82 | 5.87 | 5.64 | 5.70 | -2.06% | 1.16 | 1.35% |
| 2025-11-17 | 5.71 | 5.83 | 5.64 | 5.82 | +2.46% | 1.28 | 1.49% |
| 2025-11-14 | 5.62 | 5.74 | 5.62 | 5.68 | +0.89% | 0.79 | 0.93% |
| 2025-11-13 | 5.55 | 5.69 | 5.50 | 5.63 | +1.26% | 1.05 | 1.25% |
| 2025-11-12 | 5.43 | 5.58 | 5.39 | 5.56 | +2.58% | 1.35 | 1.64% |
| 2025-11-11 | 5.37 | 5.45 | 5.37 | 5.42 | +0.93% | 0.63 | 0.78% |
| 2025-11-10 | 5.33 | 5.39 | 5.29 | 5.37 | +0.94% | 0.75 | 0.94% |
| 2025-11-07 | 5.26 | 5.34 | 5.25 | 5.32 | +1.14% | 0.82 | 1.02% |
| 2025-11-06 | 5.26 | 5.29 | 5.24 | 5.26 | 0.00% | 0.78 | 0.99% |
| 2025-11-05 | 5.23 | 5.27 | 5.19 | 5.26 | +0.77% | 0.81 | 1.04% |
| 2025-11-04 | 5.21 | 5.26 | 5.18 | 5.22 | -0.38% | 1.12 | 1.43% |
| 2025-11-03 | 5.34 | 5.35 | 5.19 | 5.24 | -1.87% | 1.85 | 2.35% |
| 2025-10-31 | 5.44 | 5.44 | 5.28 | 5.34 | -5.99% | 1.89 | 2.37% |
| 2025-10-30 | 5.63 | 5.71 | 5.61 | 5.68 | +0.89% | 0.52 | 0.61% |
| 2025-10-29 | 5.64 | 5.66 | 5.56 | 5.63 | -0.53% | 0.56 | 0.67% |
| 2025-10-28 | 5.70 | 5.77 | 5.66 | 5.66 | -0.70% | 0.47 | 0.55% |
| 2025-10-27 | 5.71 | 5.74 | 5.63 | 5.70 | +0.71% | 0.69 | 0.81% |
| 2025-10-24 | 5.77 | 5.77 | 5.65 | 5.66 | -1.57% | 0.46 | 0.54% |