百联股份(600827)股票行情
百联股份(600827)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.82 | 9.86 | 0.02 | 0.20% | 9.80 | 10.02 | 159697 | 15814.54 | 1.00% |
| 2025-07-31 | 9.85 | 9.84 | -0.06 | -0.61% | 9.66 | 9.90 | 172778 | 16891.87 | 1.08% |
| 2025-07-30 | 9.77 | 9.90 | 0.10 | 1.02% | 9.70 | 9.93 | 141515 | 13913.12 | 0.88% |
| 2025-07-29 | 9.80 | 9.80 | 0.00 | 0.00% | 9.67 | 9.85 | 117520 | 11442.72 | 0.73% |
| 2025-07-28 | 9.79 | 9.80 | 0.03 | 0.31% | 9.72 | 9.86 | 112012 | 10977.63 | 0.70% |
| 2025-07-25 | 9.80 | 9.77 | -0.04 | -0.41% | 9.72 | 9.87 | 123897 | 12116.99 | 0.77% |
| 2025-07-24 | 9.65 | 9.81 | 0.19 | 1.98% | 9.63 | 9.87 | 206055 | 20160.04 | 1.28% |
| 2025-07-23 | 9.70 | 9.62 | -0.05 | -0.52% | 9.62 | 9.75 | 125478 | 12143.68 | 0.78% |
| 2025-07-22 | 9.65 | 9.67 | 0.03 | 0.31% | 9.57 | 9.71 | 114401 | 11025.73 | 0.71% |
| 2025-07-21 | 9.51 | 9.64 | 0.06 | 0.63% | 9.51 | 9.74 | 180521 | 17390.89 | 1.13% |
| 2025-07-18 | 9.47 | 9.58 | 0.20 | 2.13% | 9.40 | 9.65 | 180218 | 17201.41 | 1.12% |
| 2025-07-17 | 9.43 | 9.38 | 0.04 | 0.43% | 9.35 | 9.58 | 163221 | 15441.30 | 1.02% |
| 2025-07-16 | 9.30 | 9.34 | 0.08 | 0.86% | 9.27 | 9.41 | 100360 | 9370.86 | 0.63% |
| 2025-07-15 | 9.34 | 9.26 | -0.06 | -0.64% | 9.21 | 9.37 | 112830 | 10465.62 | 0.70% |
| 2025-07-14 | 9.42 | 9.32 | -0.20 | -2.10% | 9.31 | 9.45 | 174922 | 16386.47 | 1.09% |
| 2025-07-11 | 9.26 | 9.52 | 0.26 | 2.81% | 9.25 | 9.67 | 311684 | 29609.06 | 1.94% |
| 2025-07-10 | 9.20 | 9.26 | 0.05 | 0.54% | 9.19 | 9.28 | 90110 | 8332.29 | 0.56% |
| 2025-07-09 | 9.16 | 9.21 | 0.03 | 0.33% | 9.15 | 9.25 | 105613 | 9719.56 | 0.66% |
| 2025-07-08 | 9.14 | 9.18 | 0.03 | 0.33% | 9.13 | 9.19 | 65591 | 6009.90 | 0.41% |
| 2025-07-07 | 9.16 | 9.15 | -0.05 | -0.54% | 9.14 | 9.20 | 69085 | 6339.02 | 0.43% |
| 2025-07-04 | 9.15 | 9.20 | 0.06 | 0.66% | 9.13 | 9.23 | 94381 | 8661.98 | 0.59% |
| 2025-07-03 | 9.13 | 9.14 | 0.01 | 0.11% | 9.11 | 9.16 | 53958 | 4931.71 | 0.34% |
| 2025-07-02 | 9.14 | 9.13 | -0.01 | -0.11% | 9.11 | 9.15 | 57867 | 5284.36 | 0.36% |
| 2025-07-01 | 9.15 | 9.14 | 0.00 | 0.00% | 9.10 | 9.17 | 57411 | 5237.45 | 0.36% |
| 2025-06-30 | 9.15 | 9.14 | -0.01 | -0.11% | 9.11 | 9.17 | 78292 | 7156.77 | 0.49% |
| 2025-06-27 | 9.19 | 9.15 | -0.06 | -0.65% | 9.15 | 9.25 | 63454 | 5832.33 | 0.40% |
| 2025-06-26 | 9.29 | 9.21 | -0.04 | -0.43% | 9.19 | 9.29 | 74972 | 6921.05 | 0.47% |
| 2025-06-25 | 9.15 | 9.25 | 0.15 | 1.65% | 9.12 | 9.28 | 112548 | 10352.41 | 0.70% |
| 2025-06-24 | 9.02 | 9.10 | 0.10 | 1.11% | 9.00 | 9.12 | 54634 | 4963.02 | 0.34% |
| 2025-06-23 | 8.99 | 9.00 | 0.00 | 0.00% | 8.95 | 9.02 | 41039 | 3690.06 | 0.26% |
| 2025-06-20 | 8.99 | 9.00 | 0.02 | 0.22% | 8.98 | 9.04 | 46439 | 4183.20 | 0.29% |
| 2025-06-19 | 9.10 | 8.98 | -0.12 | -1.32% | 8.95 | 9.10 | 69897 | 6296.69 | 0.44% |
| 2025-06-18 | 9.13 | 9.10 | -0.05 | -0.55% | 9.06 | 9.15 | 49536 | 4506.19 | 0.31% |
| 2025-06-17 | 9.18 | 9.15 | -0.01 | -0.11% | 9.11 | 9.18 | 52925 | 4834.38 | 0.33% |
| 2025-06-16 | 9.17 | 9.16 | -0.03 | -0.33% | 9.15 | 9.22 | 79534 | 7298.68 | 0.50% |
| 2025-06-13 | 9.24 | 9.19 | -0.05 | -0.54% | 9.16 | 9.27 | 88925 | 8184.70 | 0.55% |
| 2025-06-12 | 9.24 | 9.24 | 0.00 | 0.00% | 9.20 | 9.29 | 76708 | 7089.46 | 0.48% |
| 2025-06-11 | 9.20 | 9.24 | 0.06 | 0.65% | 9.17 | 9.28 | 65284 | 6037.83 | 0.41% |
| 2025-06-10 | 9.30 | 9.18 | -0.12 | -1.29% | 9.16 | 9.33 | 90254 | 8334.49 | 0.56% |
| 2025-06-09 | 9.30 | 9.30 | -0.01 | -0.11% | 9.26 | 9.32 | 76751 | 7134.14 | 0.48% |
| 2025-06-06 | 9.41 | 9.31 | 0.07 | 0.76% | 9.30 | 9.63 | 155922 | 14676.20 | 0.97% |
| 2025-06-05 | 9.33 | 9.24 | -0.09 | -0.96% | 9.21 | 9.33 | 70560 | 6529.24 | 0.44% |
| 2025-06-04 | 9.23 | 9.33 | 0.12 | 1.30% | 9.21 | 9.34 | 73705 | 6840.46 | 0.46% |
| 2025-06-03 | 9.25 | 9.21 | -0.08 | -0.86% | 9.20 | 9.30 | 86866 | 8030.24 | 0.54% |
| 2025-05-30 | 9.37 | 9.29 | -0.07 | -0.75% | 9.24 | 9.38 | 64438 | 5985.07 | 0.40% |
| 2025-05-29 | 9.35 | 9.36 | -0.01 | -0.11% | 9.26 | 9.40 | 96997 | 9080.61 | 0.60% |
| 2025-05-28 | 9.18 | 9.37 | 0.21 | 2.29% | 9.16 | 9.43 | 171252 | 15995.88 | 1.07% |
| 2025-05-27 | 9.18 | 9.16 | -0.01 | -0.11% | 9.13 | 9.20 | 48984 | 4488.75 | 0.31% |
| 2025-05-26 | 9.16 | 9.17 | 0.03 | 0.33% | 9.11 | 9.19 | 47598 | 4358.94 | 0.30% |
| 2025-05-23 | 9.27 | 9.14 | -0.15 | -1.61% | 9.13 | 9.29 | 104384 | 9614.77 | 0.65% |
| 2025-05-22 | 9.46 | 9.29 | -0.13 | -1.38% | 9.29 | 9.52 | 117094 | 10981.88 | 0.73% |
| 2025-05-21 | 9.38 | 9.42 | 0.03 | 0.32% | 9.35 | 9.43 | 72423 | 6802.60 | 0.45% |
| 2025-05-20 | 9.40 | 9.39 | -0.01 | -0.11% | 9.34 | 9.45 | 78734 | 7396.94 | 0.49% |
| 2025-05-19 | 9.36 | 9.40 | 0.04 | 0.43% | 9.31 | 9.42 | 82620 | 7749.55 | 0.51% |
| 2025-05-16 | 9.29 | 9.36 | 0.06 | 0.65% | 9.24 | 9.39 | 93044 | 8661.85 | 0.58% |
| 2025-05-15 | 9.32 | 9.30 | -0.06 | -0.64% | 9.28 | 9.36 | 66048 | 6147.90 | 0.41% |
| 2025-05-14 | 9.34 | 9.36 | 0.00 | 0.00% | 9.28 | 9.40 | 100872 | 9409.22 | 0.63% |
| 2025-05-13 | 9.45 | 9.36 | -0.04 | -0.43% | 9.34 | 9.48 | 85288 | 8006.00 | 0.53% |
| 2025-05-12 | 9.39 | 9.40 | 0.07 | 0.75% | 9.28 | 9.42 | 104366 | 9768.31 | 0.65% |
| 2025-05-09 | 9.55 | 9.33 | -0.24 | -2.51% | 9.31 | 9.55 | 155400 | 14580.48 | 0.97% |
| 2025-05-08 | 9.55 | 9.57 | 0.01 | 0.10% | 9.46 | 9.60 | 128700 | 12301.45 | 0.80% |
| 2025-05-07 | 9.64 | 9.56 | -0.02 | -0.21% | 9.51 | 9.81 | 149612 | 14412.60 | 0.93% |
| 2025-05-06 | 9.51 | 9.58 | 0.03 | 0.31% | 9.40 | 9.59 | 186615 | 17753.03 | 1.16% |
| 2025-04-30 | 9.70 | 9.55 | -0.15 | -1.55% | 9.54 | 9.78 | 178690 | 17234.08 | 1.11% |
| 2025-04-29 | 9.81 | 9.70 | -0.23 | -2.32% | 9.61 | 9.84 | 215962 | 20936.99 | 1.35% |
| 2025-04-28 | 10.15 | 9.93 | 0.11 | 1.12% | 9.89 | 10.26 | 334046 | 33587.87 | 2.08% |
| 2025-04-25 | 9.80 | 9.82 | 0.08 | 0.82% | 9.75 | 10.02 | 179577 | 17715.08 | 1.12% |
| 2025-04-24 | 9.72 | 9.74 | -0.04 | -0.41% | 9.68 | 9.87 | 151083 | 14730.52 | 0.94% |
| 2025-04-23 | 10.13 | 9.78 | -0.29 | -2.88% | 9.74 | 10.13 | 328215 | 32400.71 | 2.05% |
| 2025-04-22 | 9.90 | 10.07 | 0.10 | 1.00% | 9.84 | 10.15 | 306540 | 30800.71 | 1.91% |
| 2025-04-21 | 10.00 | 9.97 | -0.06 | -0.60% | 9.91 | 10.08 | 259819 | 25962.18 | 1.62% |
| 2025-04-18 | 10.14 | 10.03 | -0.11 | -1.08% | 9.96 | 10.23 | 271228 | 27336.66 | 1.69% |
| 2025-04-17 | 10.01 | 10.14 | 0.04 | 0.40% | 9.94 | 10.25 | 335288 | 34008.06 | 2.09% |
| 2025-04-16 | 10.00 | 10.10 | 0.01 | 0.10% | 9.86 | 10.18 | 327103 | 32828.75 | 2.04% |
| 2025-04-15 | 10.00 | 10.09 | -0.06 | -0.59% | 9.94 | 10.38 | 542479 | 55118.13 | 3.38% |
| 2025-04-14 | 9.78 | 10.15 | 0.36 | 3.68% | 9.75 | 10.59 | 534453 | 54201.39 | 3.33% |
| 2025-04-11 | 9.99 | 9.79 | -0.39 | -3.83% | 9.76 | 10.06 | 500924 | 49606.66 | 3.12% |
| 2025-04-10 | 9.80 | 10.18 | 0.34 | 3.46% | 9.51 | 10.48 | 829525 | 84166.36 | 5.17% |
| 2025-04-09 | 9.10 | 9.84 | 0.78 | 8.61% | 8.75 | 9.96 | 559620 | 53062.78 | 3.49% |
| 2025-04-08 | 8.58 | 9.06 | 0.60 | 7.09% | 8.57 | 9.08 | 282537 | 25256.01 | 1.76% |
上证大盘股票行情在线 K线走势图
