百联股份(600827)股票行情 百联股份股票行情 600827股票行情_爱股网
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 |
|---|
| 2025-10-24 | 9.19 | 9.11 | -0.07 | -0.76% | 9.09 | 9.22 | 87014 | 7947.06 | 0.54% |
| 2025-10-23 | 9.14 | 9.18 | 0.03 | 0.33% | 9.09 | 9.19 | 70463 | 6432.76 | 0.44% |
| 2025-10-22 | 9.12 | 9.15 | 0.03 | 0.33% | 9.08 | 9.17 | 69594 | 6354.00 | 0.43% |
| 2025-10-21 | 9.00 | 9.12 | 0.14 | 1.56% | 8.97 | 9.13 | 89787 | 8147.62 | 0.56% |
| 2025-10-20 | 9.04 | 8.98 | -0.06 | -0.66% | 8.97 | 9.10 | 93549 | 8425.10 | 0.58% |
| 2025-10-17 | 9.15 | 9.04 | -0.11 | -1.20% | 9.01 | 9.20 | 91834 | 8350.81 | 0.57% |
| 2025-10-16 | 9.10 | 9.15 | 0.05 | 0.55% | 9.07 | 9.22 | 133209 | 12195.62 | 0.83% |
| 2025-10-15 | 9.03 | 9.10 | 0.06 | 0.66% | 9.03 | 9.19 | 124312 | 11343.35 | 0.77% |
| 2025-10-14 | 8.96 | 9.04 | 0.09 | 1.01% | 8.95 | 9.10 | 125186 | 11315.83 | 0.78% |
| 2025-10-13 | 8.92 | 8.95 | -0.07 | -0.78% | 8.89 | 8.98 | 114959 | 10265.69 | 0.72% |
| 2025-10-10 | 8.94 | 9.02 | 0.08 | 0.89% | 8.92 | 9.06 | 102490 | 9243.66 | 0.64% |
| 2025-10-09 | 9.00 | 8.94 | -0.04 | -0.45% | 8.90 | 9.01 | 109116 | 9757.17 | 0.68% |
| 2025-09-30 | 9.06 | 8.98 | -0.05 | -0.55% | 8.98 | 9.08 | 101922 | 9181.29 | 0.64% |
| 2025-09-29 | 9.00 | 9.03 | 0.01 | 0.11% | 8.89 | 9.08 | 110311 | 9906.88 | 0.69% |
| 2025-09-26 | 9.00 | 9.02 | 0.03 | 0.33% | 8.97 | 9.11 | 97401 | 8820.83 | 0.61% |
| 2025-09-25 | 9.13 | 8.99 | -0.12 | -1.32% | 8.96 | 9.13 | 128091 | 11552.36 | 0.80% |
| 2025-09-24 | 9.05 | 9.11 | 0.07 | 0.77% | 9.00 | 9.23 | 131246 | 11956.27 | 0.82% |
| 2025-09-23 | 9.23 | 9.04 | -0.22 | -2.38% | 8.94 | 9.26 | 160408 | 14506.29 | 1.00% |
| 2025-09-22 | 9.40 | 9.26 | -0.15 | -1.59% | 9.25 | 9.42 | 114681 | 10671.21 | 0.71% |
| 2025-09-19 | 9.46 | 9.41 | -0.07 | -0.74% | 9.33 | 9.48 | 132597 | 12451.20 | 0.83% |
| 2025-09-18 | 9.59 | 9.48 | -0.12 | -1.25% | 9.41 | 9.71 | 199147 | 19095.85 | 1.24% |
| 2025-09-17 | 9.65 | 9.60 | -0.03 | -0.31% | 9.53 | 9.69 | 119231 | 11453.05 | 0.74% |
| 2025-09-16 | 9.63 | 9.63 | 0.04 | 0.42% | 9.59 | 9.69 | 91903 | 8859.32 | 0.57% |
| 2025-09-15 | 9.65 | 9.59 | -0.06 | -0.62% | 9.55 | 9.72 | 113015 | 10852.49 | 0.70% |
| 2025-09-12 | 9.69 | 9.65 | -0.05 | -0.52% | 9.65 | 9.84 | 155512 | 15144.81 | 0.97% |
| 2025-09-11 | 9.66 | 9.70 | 0.05 | 0.52% | 9.53 | 9.71 | 115042 | 11073.11 | 0.72% |
| 2025-09-10 | 9.55 | 9.65 | 0.08 | 0.84% | 9.53 | 9.72 | 99592 | 9612.85 | 0.62% |
| 2025-09-09 | 9.64 | 9.57 | -0.07 | -0.73% | 9.55 | 9.67 | 106186 | 10195.66 | 0.66% |
| 2025-09-08 | 9.68 | 9.64 | -0.06 | -0.62% | 9.60 | 9.79 | 140432 | 13594.85 | 0.88% |
| 2025-09-05 | 9.64 | 9.70 | 0.11 | 1.15% | 9.35 | 9.72 | 191933 | 18315.13 | 1.20% |
| 2025-09-04 | 9.51 | 9.59 | 0.07 | 0.74% | 9.40 | 9.67 | 241761 | 23084.39 | 1.51% |
| 2025-09-03 | 9.81 | 9.52 | -0.28 | -2.86% | 9.52 | 9.82 | 149467 | 14400.88 | 0.93% |
| 2025-09-02 | 9.89 | 9.80 | -0.09 | -0.91% | 9.75 | 9.91 | 120120 | 11790.14 | 0.75% |
| 2025-09-01 | 9.88 | 9.89 | 0.01 | 0.10% | 9.76 | 9.97 | 174863 | 17280.18 | 1.09% |
| 2025-08-29 | 9.89 | 9.88 | -0.01 | -0.10% | 9.86 | 9.99 | 160633 | 15914.38 | 1.00% |
| 2025-08-28 | 9.86 | 9.89 | 0.02 | 0.20% | 9.68 | 10.06 | 225215 | 22253.86 | 1.40% |
| 2025-08-27 | 10.09 | 9.87 | -0.21 | -2.08% | 9.86 | 10.13 | 186284 | 18629.65 | 1.16% |
| 2025-08-26 | 10.11 | 10.08 | -0.04 | -0.40% | 10.05 | 10.23 | 149319 | 15103.83 | 0.93% |
| 2025-08-25 | 10.11 | 10.12 | 0.00 | 0.00% | 10.05 | 10.25 | 208908 | 21168.46 | 1.30% |
| 2025-08-22 | 10.16 | 10.12 | 0.07 | 0.70% | 10.03 | 10.37 | 238557 | 24284.60 | 1.49% |
| 2025-08-21 | 9.88 | 10.05 | 0.17 | 1.72% | 9.86 | 10.20 | 241354 | 24158.44 | 1.50% |
| 2025-08-20 | 9.80 | 9.88 | 0.09 | 0.92% | 9.72 | 9.88 | 118747 | 11639.05 | 0.74% |
| 2025-08-19 | 9.80 | 9.79 | 0.02 | 0.20% | 9.74 | 9.93 | 133074 | 13078.99 | 0.83% |
| 2025-08-18 | 9.83 | 9.77 | -0.07 | -0.71% | 9.74 | 9.91 | 149256 | 14682.20 | 0.93% |
| 2025-08-15 | 9.67 | 9.84 | 0.18 | 1.86% | 9.62 | 9.88 | 146809 | 14336.65 | 0.92% |
| 2025-08-14 | 9.81 | 9.66 | -0.17 | -1.73% | 9.65 | 9.86 | 161983 | 15795.37 | 1.01% |
| 2025-08-13 | 10.03 | 9.83 | -0.08 | -0.81% | 9.81 | 10.09 | 182356 | 18022.34 | 1.14% |
| 2025-08-12 | 9.95 | 9.91 | -0.03 | -0.30% | 9.89 | 10.13 | 142701 | 14248.53 | 0.89% |
| 2025-08-11 | 10.01 | 9.94 | -0.09 | -0.90% | 9.84 | 10.06 | 169086 | 16822.41 | 1.05% |
| 2025-08-08 | 9.71 | 10.03 | 0.31 | 3.19% | 9.71 | 10.13 | 241271 | 24160.21 | 1.50% |
| 2025-08-07 | 9.98 | 9.72 | -0.25 | -2.51% | 9.68 | 10.02 | 234962 | 22958.28 | 1.46% |
| 2025-08-06 | 9.73 | 10.23 | 0.49 | 5.03% | 9.73 | 10.33 | 509429 | 51728.88 | 3.18% |
| 2025-08-05 | 9.75 | 9.74 | 0.00 | 0.00% | 9.66 | 9.81 | 112260 | 10937.66 | 0.70% |
| 2025-08-04 | 9.87 | 9.74 | -0.12 | -1.22% | 9.68 | 9.87 | 114529 | 11170.70 | 0.71% |
| 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% |
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
