百隆东方(601339)股票行情
百隆东方(601339)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 |
|---|
| 2025-09-15 | 5.50 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 75569 | 4110.21 | 0.50% |
| 2025-09-12 | 5.50 | 5.48 | 0.00 | 0.00% | 5.45 | 5.51 | 101465 | 5558.50 | 0.68% |
| 2025-09-11 | 5.53 | 5.48 | -0.05 | -0.90% | 5.43 | 5.53 | 98150 | 5362.54 | 0.65% |
| 2025-09-10 | 5.48 | 5.53 | 0.01 | 0.18% | 5.48 | 5.56 | 80829 | 4465.18 | 0.54% |
| 2025-09-09 | 5.47 | 5.52 | 0.05 | 0.91% | 5.45 | 5.56 | 118092 | 6512.80 | 0.79% |
| 2025-09-08 | 5.40 | 5.47 | 0.08 | 1.48% | 5.37 | 5.57 | 163188 | 8969.12 | 1.09% |
| 2025-09-05 | 5.42 | 5.39 | -0.03 | -0.55% | 5.35 | 5.43 | 102043 | 5494.95 | 0.68% |
| 2025-09-04 | 5.32 | 5.42 | 0.10 | 1.88% | 5.27 | 5.44 | 162146 | 8687.38 | 1.08% |
| 2025-09-03 | 5.34 | 5.32 | 0.00 | 0.00% | 5.26 | 5.35 | 102430 | 5442.55 | 0.68% |
| 2025-09-02 | 5.31 | 5.32 | 0.03 | 0.57% | 5.24 | 5.34 | 133933 | 7083.67 | 0.89% |
| 2025-09-01 | 5.38 | 5.29 | -0.09 | -1.67% | 5.25 | 5.39 | 249890 | 13224.38 | 1.67% |
| 2025-08-29 | 5.43 | 5.38 | -0.07 | -1.28% | 5.35 | 5.44 | 121198 | 6539.09 | 0.81% |
| 2025-08-28 | 5.41 | 5.45 | 0.02 | 0.37% | 5.31 | 5.47 | 130573 | 7059.01 | 0.87% |
| 2025-08-27 | 5.69 | 5.58 | -0.11 | -1.93% | 5.58 | 5.70 | 181397 | 10235.41 | 1.21% |
| 2025-08-26 | 5.65 | 5.69 | 0.04 | 0.71% | 5.62 | 5.69 | 107749 | 6108.28 | 0.72% |
| 2025-08-25 | 5.72 | 5.65 | -0.05 | -0.88% | 5.64 | 5.74 | 148344 | 8402.59 | 0.99% |
| 2025-08-22 | 5.73 | 5.70 | -0.02 | -0.35% | 5.62 | 5.74 | 158221 | 8970.04 | 1.06% |
| 2025-08-21 | 5.76 | 5.72 | -0.03 | -0.52% | 5.68 | 5.79 | 124666 | 7128.33 | 0.83% |
| 2025-08-20 | 5.67 | 5.75 | 0.08 | 1.41% | 5.64 | 5.82 | 180641 | 10364.07 | 1.20% |
| 2025-08-19 | 5.72 | 5.67 | -0.06 | -1.05% | 5.63 | 5.75 | 176657 | 10015.50 | 1.18% |
| 2025-08-18 | 5.70 | 5.73 | 0.13 | 2.32% | 5.67 | 5.82 | 321161 | 18423.73 | 2.14% |
| 2025-08-15 | 5.59 | 5.60 | 0.01 | 0.18% | 5.47 | 5.62 | 256976 | 14267.50 | 1.71% |
| 2025-08-14 | 5.55 | 5.59 | 0.07 | 1.27% | 5.54 | 5.73 | 249011 | 14045.15 | 1.66% |
| 2025-08-13 | 5.54 | 5.52 | -0.01 | -0.18% | 5.47 | 5.55 | 125891 | 6942.38 | 0.84% |
| 2025-08-12 | 5.56 | 5.53 | 0.00 | 0.00% | 5.52 | 5.60 | 106481 | 5905.33 | 0.71% |
| 2025-08-11 | 5.58 | 5.53 | -0.03 | -0.54% | 5.52 | 5.60 | 165451 | 9194.27 | 1.10% |
| 2025-08-08 | 5.52 | 5.56 | 0.04 | 0.72% | 5.47 | 5.58 | 117991 | 6518.86 | 0.79% |
| 2025-08-07 | 5.48 | 5.52 | 0.05 | 0.91% | 5.45 | 5.52 | 106549 | 5845.99 | 0.71% |
| 2025-08-06 | 5.50 | 5.47 | -0.04 | -0.73% | 5.42 | 5.52 | 100480 | 5490.79 | 0.67% |
| 2025-08-05 | 5.49 | 5.51 | 0.02 | 0.36% | 5.47 | 5.53 | 122383 | 6727.27 | 0.82% |
| 2025-08-04 | 5.41 | 5.49 | 0.08 | 1.48% | 5.31 | 5.49 | 158518 | 8582.70 | 1.06% |
| 2025-08-01 | 5.30 | 5.41 | 0.13 | 2.46% | 5.29 | 5.45 | 214008 | 11504.56 | 1.43% |
| 2025-07-31 | 5.37 | 5.28 | -0.11 | -2.04% | 5.25 | 5.40 | 154245 | 8178.38 | 1.03% |
| 2025-07-30 | 5.37 | 5.39 | 0.02 | 0.37% | 5.35 | 5.42 | 100051 | 5392.07 | 0.67% |
| 2025-07-29 | 5.45 | 5.37 | -0.07 | -1.29% | 5.34 | 5.45 | 117118 | 6301.11 | 0.78% |
| 2025-07-28 | 5.38 | 5.44 | 0.07 | 1.30% | 5.32 | 5.45 | 168308 | 9083.75 | 1.12% |
| 2025-07-25 | 5.36 | 5.37 | 0.03 | 0.56% | 5.35 | 5.45 | 126421 | 6815.26 | 0.84% |
| 2025-07-24 | 5.31 | 5.34 | 0.03 | 0.56% | 5.27 | 5.37 | 151469 | 8054.40 | 1.01% |
| 2025-07-23 | 5.36 | 5.31 | -0.05 | -0.93% | 5.31 | 5.40 | 149761 | 8024.28 | 1.00% |
| 2025-07-22 | 5.30 | 5.36 | 0.07 | 1.32% | 5.28 | 5.40 | 200540 | 10748.51 | 1.34% |
| 2025-07-21 | 5.22 | 5.29 | 0.12 | 2.32% | 5.19 | 5.30 | 192353 | 10113.63 | 1.28% |
| 2025-07-18 | 5.22 | 5.17 | -0.03 | -0.58% | 5.12 | 5.24 | 156659 | 8081.61 | 1.04% |
| 2025-07-17 | 5.12 | 5.20 | 0.07 | 1.36% | 5.12 | 5.22 | 201387 | 10443.51 | 1.34% |
| 2025-07-16 | 5.20 | 5.13 | -0.05 | -0.97% | 5.11 | 5.20 | 179861 | 9268.75 | 1.20% |
| 2025-07-15 | 5.13 | 5.18 | 0.03 | 0.58% | 5.12 | 5.20 | 292493 | 15086.53 | 1.95% |
| 2025-07-14 | 5.13 | 5.15 | 0.21 | 4.25% | 5.07 | 5.20 | 453925 | 23307.14 | 3.03% |
| 2025-07-11 | 4.97 | 4.94 | -0.02 | -0.40% | 4.94 | 4.98 | 148128 | 7338.12 | 0.99% |
| 2025-07-10 | 4.94 | 4.96 | 0.02 | 0.40% | 4.92 | 4.98 | 146166 | 7224.99 | 0.97% |
| 2025-07-09 | 4.97 | 4.94 | -0.02 | -0.40% | 4.92 | 5.00 | 180706 | 8962.56 | 1.21% |
| 2025-07-08 | 4.93 | 4.96 | 0.03 | 0.61% | 4.92 | 5.00 | 268607 | 13321.37 | 1.79% |
| 2025-07-07 | 4.94 | 4.93 | -0.06 | -1.20% | 4.89 | 4.97 | 296691 | 14606.81 | 1.98% |
| 2025-07-04 | 5.00 | 4.99 | -0.22 | -4.22% | 4.91 | 5.10 | 719399 | 35864.27 | 4.80% |
| 2025-07-03 | 4.92 | 5.21 | 0.47 | 9.92% | 4.92 | 5.21 | 856578 | 44109.35 | 5.71% |
| 2025-07-02 | 4.75 | 4.74 | 0.00 | 0.00% | 4.72 | 4.75 | 69284 | 3279.00 | 0.46% |
| 2025-07-01 | 4.73 | 4.74 | 0.02 | 0.42% | 4.71 | 4.75 | 61981 | 2933.02 | 0.41% |
| 2025-06-30 | 4.75 | 4.72 | -0.02 | -0.42% | 4.71 | 4.75 | 74299 | 3512.40 | 0.50% |
| 2025-06-27 | 4.71 | 4.74 | 0.04 | 0.85% | 4.70 | 4.76 | 65484 | 3101.94 | 0.44% |
| 2025-06-26 | 4.72 | 4.70 | -0.02 | -0.42% | 4.68 | 4.73 | 58959 | 2774.25 | 0.39% |
| 2025-06-25 | 4.71 | 4.72 | 0.02 | 0.43% | 4.68 | 4.73 | 70005 | 3293.35 | 0.47% |
| 2025-06-24 | 4.64 | 4.70 | 0.06 | 1.29% | 4.63 | 4.71 | 66126 | 3091.20 | 0.44% |
| 2025-06-23 | 4.62 | 4.64 | 0.01 | 0.22% | 4.57 | 4.67 | 74597 | 3453.33 | 0.50% |
| 2025-06-20 | 4.65 | 4.63 | 0.00 | 0.00% | 4.62 | 4.67 | 45468 | 2110.35 | 0.30% |
| 2025-06-19 | 4.69 | 4.63 | -0.05 | -1.07% | 4.62 | 4.69 | 45177 | 2099.52 | 0.30% |
| 2025-06-18 | 4.74 | 4.68 | -0.05 | -1.06% | 4.67 | 4.74 | 58188 | 2729.22 | 0.39% |
| 2025-06-17 | 4.73 | 4.73 | 0.00 | 0.00% | 4.71 | 4.77 | 52652 | 2490.83 | 0.35% |
| 2025-06-16 | 4.71 | 4.73 | 0.00 | 0.00% | 4.69 | 4.74 | 69580 | 3280.81 | 0.46% |
| 2025-06-13 | 4.81 | 4.73 | -0.08 | -1.66% | 4.72 | 4.82 | 98669 | 4685.08 | 0.66% |
| 2025-06-12 | 4.87 | 4.81 | -0.02 | -0.41% | 4.79 | 4.88 | 69138 | 3339.40 | 0.46% |
| 2025-06-11 | 4.79 | 4.83 | 0.03 | 0.63% | 4.79 | 4.87 | 88544 | 4276.29 | 0.59% |
| 2025-06-10 | 4.78 | 4.80 | 0.01 | 0.21% | 4.76 | 4.83 | 110794 | 5313.61 | 0.74% |
| 2025-06-09 | 4.75 | 4.79 | 0.04 | 0.84% | 4.74 | 4.80 | 82339 | 3933.43 | 0.55% |
| 2025-06-06 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.78 | 69792 | 3318.69 | 0.47% |
| 2025-06-05 | 4.81 | 4.77 | -0.04 | -0.83% | 4.77 | 4.85 | 105233 | 5054.76 | 0.70% |
| 2025-06-04 | 4.79 | 4.81 | 0.02 | 0.42% | 4.77 | 4.82 | 107649 | 5164.93 | 0.72% |
| 2025-06-03 | 4.78 | 4.79 | 0.02 | 0.42% | 4.75 | 4.81 | 106385 | 5089.87 | 0.71% |
| 2025-05-30 | 4.85 | 4.77 | -0.08 | -1.65% | 4.75 | 4.86 | 155950 | 7484.69 | 1.04% |
| 2025-05-29 | 5.07 | 5.11 | 0.04 | 0.79% | 5.05 | 5.12 | 139337 | 7109.19 | 0.93% |
| 2025-05-28 | 5.06 | 5.07 | 0.01 | 0.20% | 5.02 | 5.09 | 100831 | 5096.87 | 0.67% |
| 2025-05-27 | 5.01 | 5.06 | 0.06 | 1.20% | 4.99 | 5.07 | 73402 | 3693.58 | 0.49% |
| 2025-05-26 | 5.05 | 5.00 | -0.03 | -0.60% | 4.97 | 5.06 | 75557 | 3780.68 | 0.50% |
上证大盘股票行情在线 K线走势图
