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 |
|---|
| 2026-03-26 | 8.25 | 8.31 | 0.05 | 0.61% | 8.25 | 8.36 | 59701 | 4955.61 | 0.37% |
| 2026-03-25 | 8.24 | 8.26 | 0.06 | 0.73% | 8.20 | 8.29 | 61267 | 5061.58 | 0.38% |
| 2026-03-24 | 8.21 | 8.20 | 0.07 | 0.86% | 8.09 | 8.24 | 64038 | 5236.15 | 0.40% |
| 2026-03-23 | 8.43 | 8.13 | -0.32 | -3.79% | 8.08 | 8.44 | 124922 | 10254.22 | 0.78% |
| 2026-03-20 | 8.53 | 8.45 | -0.07 | -0.82% | 8.45 | 8.60 | 70194 | 5978.96 | 0.44% |
| 2026-03-19 | 8.59 | 8.52 | -0.11 | -1.27% | 8.51 | 8.64 | 82150 | 7043.06 | 0.51% |
| 2026-03-18 | 8.69 | 8.63 | -0.05 | -0.58% | 8.58 | 8.70 | 69307 | 5979.43 | 0.43% |
| 2026-03-17 | 8.67 | 8.68 | 0.03 | 0.35% | 8.65 | 8.74 | 89825 | 7813.13 | 0.56% |
| 2026-03-16 | 8.67 | 8.65 | -0.02 | -0.23% | 8.62 | 8.71 | 64496 | 5583.16 | 0.40% |
| 2026-03-13 | 8.63 | 8.67 | 0.02 | 0.23% | 8.62 | 8.73 | 79261 | 6887.25 | 0.49% |
| 2026-03-12 | 8.66 | 8.65 | -0.02 | -0.23% | 8.63 | 8.71 | 75614 | 6548.70 | 0.47% |
| 2026-03-11 | 8.66 | 8.67 | 0.00 | 0.00% | 8.62 | 8.68 | 59522 | 5149.93 | 0.37% |
| 2026-03-10 | 8.65 | 8.67 | 0.02 | 0.23% | 8.62 | 8.70 | 67060 | 5809.40 | 0.42% |
| 2026-03-09 | 8.56 | 8.65 | 0.00 | 0.00% | 8.54 | 8.65 | 81351 | 6987.88 | 0.51% |
| 2026-03-06 | 8.60 | 8.65 | 0.08 | 0.93% | 8.55 | 8.67 | 62854 | 5422.85 | 0.39% |
| 2026-03-05 | 8.60 | 8.57 | 0.03 | 0.35% | 8.54 | 8.66 | 79006 | 6792.95 | 0.49% |
| 2026-03-04 | 8.70 | 8.54 | -0.21 | -2.40% | 8.51 | 8.75 | 124189 | 10707.91 | 0.77% |
| 2026-03-03 | 8.82 | 8.75 | -0.05 | -0.57% | 8.72 | 8.85 | 109544 | 9613.50 | 0.68% |
| 2026-03-02 | 8.85 | 8.80 | -0.11 | -1.23% | 8.77 | 8.89 | 105617 | 9310.93 | 0.66% |
| 2026-02-27 | 8.88 | 8.91 | 0.03 | 0.34% | 8.87 | 8.92 | 64660 | 5756.84 | 0.40% |
| 2026-02-26 | 8.94 | 8.88 | -0.07 | -0.78% | 8.86 | 8.95 | 101011 | 8979.74 | 0.63% |
| 2026-02-25 | 8.89 | 8.95 | 0.07 | 0.79% | 8.88 | 9.04 | 126474 | 11354.47 | 0.79% |
| 2026-02-24 | 8.92 | 8.88 | -0.02 | -0.22% | 8.87 | 8.98 | 112428 | 10003.14 | 0.70% |
| 2026-02-13 | 9.01 | 8.90 | -0.11 | -1.22% | 8.90 | 9.05 | 101057 | 9048.23 | 0.63% |
| 2026-02-12 | 9.11 | 9.01 | -0.11 | -1.21% | 8.99 | 9.13 | 130679 | 11795.23 | 0.81% |
| 2026-02-11 | 9.16 | 9.12 | -0.03 | -0.33% | 9.10 | 9.18 | 84413 | 7712.68 | 0.53% |
| 2026-02-10 | 9.19 | 9.15 | -0.05 | -0.54% | 9.10 | 9.20 | 120288 | 11010.58 | 0.75% |
| 2026-02-09 | 9.17 | 9.20 | 0.08 | 0.88% | 9.11 | 9.20 | 119637 | 10971.62 | 0.75% |
| 2026-02-06 | 9.23 | 9.12 | -0.11 | -1.19% | 9.12 | 9.26 | 146675 | 13478.94 | 0.91% |
| 2026-02-05 | 9.21 | 9.23 | 0.07 | 0.76% | 9.14 | 9.28 | 176548 | 16298.20 | 1.10% |
| 2026-02-04 | 9.07 | 9.16 | 0.09 | 0.99% | 9.03 | 9.20 | 157154 | 14373.57 | 0.98% |
| 2026-02-03 | 9.05 | 9.07 | 0.08 | 0.89% | 9.02 | 9.13 | 108657 | 9852.99 | 0.68% |
| 2026-02-02 | 9.12 | 8.99 | -0.15 | -1.64% | 8.99 | 9.21 | 150864 | 13733.75 | 0.94% |
| 2026-01-30 | 9.02 | 9.14 | 0.16 | 1.78% | 9.01 | 9.29 | 287835 | 26364.65 | 1.79% |
| 2026-01-29 | 8.92 | 8.98 | 0.03 | 0.34% | 8.84 | 9.02 | 123609 | 11058.67 | 0.77% |
| 2026-01-28 | 8.91 | 8.95 | 0.01 | 0.11% | 8.90 | 8.99 | 116821 | 10452.05 | 0.73% |
| 2026-01-27 | 9.10 | 8.94 | -0.17 | -1.87% | 8.92 | 9.14 | 184594 | 16578.51 | 1.15% |
| 2026-01-26 | 9.21 | 9.11 | -0.15 | -1.62% | 9.06 | 9.23 | 172770 | 15745.50 | 1.08% |
| 2026-01-23 | 9.20 | 9.26 | 0.07 | 0.76% | 9.19 | 9.29 | 121869 | 11265.63 | 0.76% |
| 2026-01-22 | 9.18 | 9.19 | 0.03 | 0.33% | 9.16 | 9.25 | 116077 | 10686.40 | 0.72% |
| 2026-01-21 | 9.26 | 9.16 | -0.16 | -1.72% | 9.13 | 9.33 | 146361 | 13476.48 | 0.91% |
| 2026-01-20 | 9.21 | 9.32 | 0.15 | 1.64% | 9.16 | 9.35 | 169742 | 15732.65 | 1.06% |
| 2026-01-19 | 9.06 | 9.17 | 0.12 | 1.33% | 9.03 | 9.25 | 145730 | 13371.74 | 0.91% |
| 2026-01-16 | 9.27 | 9.05 | -0.20 | -2.16% | 9.03 | 9.28 | 189926 | 17304.38 | 1.18% |
| 2026-01-15 | 9.20 | 9.25 | 0.03 | 0.33% | 9.17 | 9.29 | 134135 | 12389.66 | 0.84% |
| 2026-01-14 | 9.28 | 9.22 | -0.04 | -0.43% | 9.14 | 9.43 | 207490 | 19300.10 | 1.29% |
| 2026-01-13 | 9.35 | 9.26 | -0.12 | -1.28% | 9.23 | 9.50 | 270275 | 25294.23 | 1.68% |
| 2026-01-12 | 9.22 | 9.38 | 0.13 | 1.41% | 9.21 | 9.38 | 193966 | 18042.80 | 1.21% |
| 2026-01-09 | 9.05 | 9.25 | 0.19 | 2.10% | 9.03 | 9.40 | 279139 | 25758.45 | 1.74% |
| 2026-01-08 | 9.09 | 9.06 | -0.06 | -0.66% | 9.02 | 9.09 | 163035 | 14747.85 | 1.02% |
| 2026-01-07 | 9.04 | 9.12 | 0.08 | 0.88% | 9.02 | 9.26 | 218744 | 20019.09 | 1.36% |
| 2026-01-06 | 9.01 | 9.04 | 0.03 | 0.33% | 9.00 | 9.07 | 156026 | 14091.05 | 0.97% |
| 2026-01-05 | 8.99 | 9.01 | 0.02 | 0.22% | 8.96 | 9.03 | 145545 | 13087.45 | 0.91% |
| 2025-12-31 | 9.04 | 8.99 | -0.02 | -0.22% | 8.92 | 9.10 | 117740 | 10592.61 | 0.73% |
| 2025-12-30 | 9.15 | 9.01 | -0.15 | -1.64% | 8.99 | 9.16 | 149256 | 13498.48 | 0.93% |
| 2025-12-29 | 9.35 | 9.16 | -0.19 | -2.03% | 9.13 | 9.45 | 167796 | 15505.42 | 1.05% |
| 2025-12-26 | 9.36 | 9.35 | -0.03 | -0.32% | 9.30 | 9.43 | 149875 | 14022.50 | 0.93% |
| 2025-12-25 | 9.35 | 9.38 | 0.04 | 0.43% | 9.33 | 9.46 | 133078 | 12493.38 | 0.83% |
| 2025-12-24 | 9.42 | 9.34 | -0.10 | -1.06% | 9.30 | 9.42 | 174873 | 16364.19 | 1.09% |
| 2025-12-23 | 9.52 | 9.44 | -0.14 | -1.46% | 9.36 | 9.53 | 228840 | 21586.57 | 1.43% |
| 2025-12-22 | 9.52 | 9.58 | 0.01 | 0.10% | 9.48 | 9.73 | 344097 | 33036.72 | 2.14% |
| 2025-12-19 | 9.39 | 9.57 | 0.18 | 1.92% | 9.29 | 9.61 | 330467 | 31389.14 | 2.06% |
| 2025-12-18 | 9.16 | 9.39 | 0.16 | 1.73% | 9.16 | 9.46 | 281191 | 26303.62 | 1.75% |
| 2025-12-17 | 9.20 | 9.23 | 0.03 | 0.33% | 9.11 | 9.30 | 167650 | 15432.25 | 1.04% |
| 2025-12-16 | 9.01 | 9.20 | 0.18 | 2.00% | 9.00 | 9.33 | 217638 | 20025.87 | 1.36% |
| 2025-12-15 | 8.90 | 9.02 | 0.12 | 1.35% | 8.89 | 9.08 | 104295 | 9382.09 | 0.65% |
| 2025-12-12 | 8.93 | 8.90 | -0.03 | -0.34% | 8.86 | 9.00 | 81553 | 7268.35 | 0.51% |
| 2025-12-11 | 9.23 | 8.93 | -0.26 | -2.83% | 8.92 | 9.23 | 153728 | 13869.86 | 0.96% |
| 2025-12-10 | 9.08 | 9.19 | 0.16 | 1.77% | 9.06 | 9.22 | 167962 | 15394.04 | 1.05% |
| 2025-12-09 | 9.01 | 9.03 | 0.00 | 0.00% | 8.90 | 9.09 | 83709 | 7539.08 | 0.52% |
| 2025-12-08 | 8.98 | 9.03 | 0.06 | 0.67% | 8.96 | 9.10 | 78247 | 7079.35 | 0.49% |
| 2025-12-05 | 8.90 | 8.97 | 0.07 | 0.79% | 8.84 | 9.00 | 56165 | 5017.45 | 0.35% |
| 2025-12-04 | 9.03 | 8.90 | -0.13 | -1.44% | 8.87 | 9.04 | 74497 | 6646.45 | 0.46% |
| 2025-12-03 | 9.09 | 9.03 | -0.09 | -0.99% | 9.01 | 9.11 | 88826 | 8040.93 | 0.55% |
| 2025-12-02 | 9.07 | 9.12 | 0.02 | 0.22% | 9.04 | 9.16 | 77529 | 7060.42 | 0.48% |
| 2025-12-01 | 9.04 | 9.10 | 0.06 | 0.66% | 9.01 | 9.12 | 97171 | 8814.99 | 0.61% |
| 2025-11-28 | 8.77 | 9.04 | 0.24 | 2.73% | 8.72 | 9.11 | 162903 | 14616.97 | 1.02% |
| 2025-11-27 | 8.88 | 8.80 | -0.07 | -0.79% | 8.79 | 8.96 | 89417 | 7911.83 | 0.56% |
| 2025-11-26 | 8.75 | 8.87 | 0.13 | 1.49% | 8.74 | 8.88 | 89383 | 7885.41 | 0.56% |
| 2025-11-25 | 8.72 | 8.74 | 0.03 | 0.34% | 8.70 | 8.78 | 69796 | 6106.64 | 0.44% |
上证大盘股票行情在线 K线走势图
百联股份(600827)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
