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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.64 | 5.76 | 5.64 | 5.75 | +1.77% | 0.52 | 0.61% |
| 2025-10-22 | 5.75 | 5.79 | 5.64 | 5.65 | -1.40% | 0.55 | 0.65% |
| 2025-10-21 | 5.53 | 5.75 | 5.53 | 5.73 | +3.24% | 0.75 | 0.89% |
| 2025-10-20 | 5.60 | 5.61 | 5.51 | 5.55 | 0.00% | 0.47 | 0.56% |
| 2025-10-17 | 5.62 | 5.63 | 5.55 | 5.55 | -1.25% | 0.52 | 0.62% |
| 2025-10-16 | 5.70 | 5.71 | 5.61 | 5.62 | -1.06% | 0.51 | 0.61% |
| 2025-10-15 | 5.65 | 5.72 | 5.63 | 5.68 | +0.89% | 0.51 | 0.60% |
| 2025-10-14 | 5.65 | 5.73 | 5.62 | 5.63 | 0.00% | 0.74 | 0.87% |
| 2025-10-13 | 5.43 | 5.64 | 5.40 | 5.63 | +0.90% | 0.90 | 1.08% |
| 2025-10-10 | 5.48 | 5.60 | 5.45 | 5.58 | +1.82% | 0.81 | 0.97% |
| 2025-10-09 | 5.36 | 5.50 | 5.35 | 5.48 | +1.86% | 0.69 | 0.84% |
| 2025-09-30 | 5.39 | 5.41 | 5.32 | 5.38 | 0.00% | 0.50 | 0.62% |
| 2025-09-29 | 5.41 | 5.41 | 5.32 | 5.38 | -0.37% | 0.49 | 0.61% |
| 2025-09-26 | 5.38 | 5.44 | 5.34 | 5.40 | 0.00% | 0.33 | 0.41% |
| 2025-09-25 | 5.40 | 5.44 | 5.35 | 5.40 | -0.37% | 0.40 | 0.49% |
| 2025-09-24 | 5.39 | 5.46 | 5.37 | 5.42 | 0.00% | 0.48 | 0.59% |
| 2025-09-23 | 5.35 | 5.43 | 5.27 | 5.42 | +0.93% | 0.71 | 0.88% |
| 2025-09-22 | 5.46 | 5.46 | 5.33 | 5.37 | -1.47% | 0.43 | 0.54% |
| 2025-09-19 | 5.42 | 5.46 | 5.35 | 5.45 | +0.93% | 0.45 | 0.56% |
| 2025-09-18 | 5.53 | 5.53 | 5.36 | 5.40 | -1.64% | 0.73 | 0.90% |