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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.43 | 5.59 | 5.41 | 5.52 | +1.66% | 0.66 | 0.80% |
| 2025-09-15 | 5.50 | 5.50 | 5.40 | 5.43 | -0.91% | 0.41 | 0.50% |
| 2025-09-12 | 5.50 | 5.51 | 5.45 | 5.48 | 0.00% | 0.56 | 0.68% |
| 2025-09-11 | 5.53 | 5.53 | 5.43 | 5.48 | -0.90% | 0.54 | 0.65% |
| 2025-09-10 | 5.48 | 5.56 | 5.48 | 5.53 | +0.18% | 0.45 | 0.54% |
| 2025-09-09 | 5.47 | 5.56 | 5.45 | 5.52 | +0.91% | 0.65 | 0.79% |
| 2025-09-08 | 5.40 | 5.57 | 5.37 | 5.47 | +1.48% | 0.90 | 1.09% |
| 2025-09-05 | 5.42 | 5.43 | 5.35 | 5.39 | -0.55% | 0.55 | 0.68% |
| 2025-09-04 | 5.32 | 5.44 | 5.27 | 5.42 | +1.88% | 0.87 | 1.08% |
| 2025-09-03 | 5.34 | 5.35 | 5.26 | 5.32 | 0.00% | 0.54 | 0.68% |
| 2025-09-02 | 5.31 | 5.34 | 5.24 | 5.32 | +0.57% | 0.71 | 0.89% |
| 2025-09-01 | 5.38 | 5.39 | 5.25 | 5.29 | -1.67% | 1.32 | 1.67% |
| 2025-08-29 | 5.43 | 5.44 | 5.35 | 5.38 | -1.28% | 0.65 | 0.81% |
| 2025-08-28 | 5.41 | 5.47 | 5.31 | 5.45 | +0.37% | 0.71 | 0.87% |
| 2025-08-27 | 5.54 | 5.55 | 5.43 | 5.43 | -1.93% | 1.02 | 1.21% |
| 2025-08-26 | 5.50 | 5.54 | 5.47 | 5.54 | +0.71% | 0.61 | 0.72% |
| 2025-08-25 | 5.57 | 5.59 | 5.49 | 5.50 | -0.88% | 0.84 | 0.99% |
| 2025-08-22 | 5.58 | 5.59 | 5.47 | 5.55 | -0.35% | 0.90 | 1.06% |
| 2025-08-21 | 5.61 | 5.63 | 5.53 | 5.57 | -0.52% | 0.71 | 0.83% |
| 2025-08-20 | 5.52 | 5.66 | 5.49 | 5.60 | +1.41% | 1.04 | 1.20% |