百联股份

600827
🏛️ 中国 →
9.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.23 9.26 9.16 9.16 1,045.6K
09:35 9.16 9.17 9.11 9.13 812.0K
09:40 9.13 9.13 9.09 9.10 934.2K
09:45 9.10 9.11 9.07 9.07 722.4K
09:50 9.08 9.09 9.07 9.08 572.7K
09:55 9.09 9.09 9.06 9.07 373.7K
10:00 9.06 9.08 9.05 9.07 610.8K
10:05 9.07 9.07 9.03 9.03 557.8K
10:10 9.03 9.04 9.01 9.04 874.4K
10:15 9.03 9.04 9.01 9.01 283.0K
10:20 9.02 9.02 8.98 8.99 781.3K
10:25 8.98 9.00 8.97 8.98 547.9K
10:30 8.98 8.98 8.95 8.97 631.2K
10:35 8.98 8.99 8.96 8.98 333.0K
10:40 8.97 9.00 8.96 9.00 232.7K
10:45 9.01 9.02 8.99 9.02 394.0K
10:50 9.02 9.06 9.00 9.06 557.2K
10:55 9.05 9.06 9.02 9.04 372.4K
11:00 9.05 9.06 9.04 9.04 154.4K
11:05 9.04 9.05 9.03 9.03 118.1K
11:10 9.03 9.05 9.03 9.03 133.8K
11:15 9.02 9.04 9.01 9.04 143.1K
11:20 9.04 9.05 9.02 9.02 99.7K
11:25 9.03 9.03 8.99 9.00 260.6K
13:00 9.00 9.01 8.98 8.98 243.8K
13:05 8.98 8.99 8.98 8.99 170.9K
13:10 8.98 9.01 8.98 9.01 145.6K
13:15 9.00 9.01 8.99 9.00 146.3K
13:20 8.99 9.00 8.99 9.00 58.0K
13:25 8.99 9.03 8.99 9.02 153.0K
13:30 9.01 9.02 9.00 9.01 71.0K
13:35 9.00 9.00 8.98 8.98 110.4K
13:40 8.98 8.99 8.97 8.98 122.5K
13:45 8.98 8.98 8.97 8.97 159.0K
13:50 8.97 8.99 8.97 8.99 108.4K
13:55 8.98 9.01 8.98 9.00 135.8K
14:00 9.00 9.01 8.98 8.98 132.4K
14:05 8.99 8.99 8.97 8.98 138.0K
14:10 8.98 8.99 8.97 8.98 230.8K
14:15 8.98 9.00 8.98 8.99 117.2K
14:20 8.99 9.01 8.99 9.00 186.7K
14:25 9.00 9.03 8.99 9.02 399.8K
14:30 9.04 9.04 9.01 9.01 240.2K
14:35 9.02 9.02 9.00 9.00 162.2K
14:40 9.01 9.02 9.00 9.02 180.1K
14:45 9.01 9.03 9.01 9.02 252.9K
14:50 9.02 9.04 9.02 9.03 474.8K
14:55 9.03 9.06 9.03 9.05 190.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.00 9.08 8.89 9.03 11.0M
2025-09-26 9.00 9.11 8.97 9.02 9.7M
2025-09-25 9.13 9.13 8.96 8.99 12.8M
2025-09-24 9.05 9.23 9.00 9.11 13.1M
2025-09-23 9.23 9.26 8.94 9.04 16.0M
2025-09-22 9.40 9.42 9.25 9.26 11.5M
2025-09-19 9.46 9.48 9.33 9.41 13.3M
2025-09-18 9.59 9.71 9.41 9.48 19.9M
2025-09-17 9.65 9.69 9.53 9.60 11.9M
2025-09-16 9.63 9.69 9.59 9.63 9.2M
2025-09-15 9.65 9.72 9.55 9.59 11.3M
2025-09-12 9.69 9.84 9.65 9.65 15.6M
2025-09-11 9.66 9.71 9.53 9.70 11.5M
2025-09-10 9.55 9.72 9.53 9.65 10.0M
2025-09-09 9.64 9.67 9.55 9.57 10.6M
2025-09-08 9.68 9.79 9.60 9.64 14.0M
2025-09-05 9.64 9.72 9.35 9.70 19.2M
2025-09-04 9.51 9.67 9.40 9.59 24.2M
2025-09-03 9.81 9.82 9.52 9.52 14.9M
2025-09-02 9.89 9.91 9.75 9.80 12.0M
2025-09-01 9.88 9.97 9.76 9.89 17.5M
2025-08-29 9.89 9.99 9.86 9.88 16.1M
2025-08-28 9.86 10.06 9.68 9.89 22.5M
2025-08-27 10.09 10.13 9.86 9.87 18.6M
2025-08-26 10.11 10.23 10.05 10.08 14.9M
2025-08-25 10.11 10.25 10.05 10.12 20.9M
2025-08-22 10.16 10.37 10.03 10.12 23.9M
2025-08-21 9.88 10.20 9.86 10.05 24.1M
2025-08-20 9.80 9.88 9.72 9.88 11.9M
2025-08-19 9.80 9.93 9.74 9.79 13.3M
2025-08-18 9.83 9.91 9.74 9.77 14.9M
2025-08-15 9.67 9.88 9.62 9.84 14.7M
2025-08-14 9.81 9.86 9.65 9.66 16.2M
2025-08-13 10.03 10.09 9.81 9.83 18.2M
2025-08-12 9.95 10.13 9.89 9.91 14.3M
2025-08-11 10.01 10.06 9.84 9.94 16.9M
2025-08-08 9.71 10.13 9.71 10.03 24.1M
2025-08-07 9.98 10.02 9.68 9.72 23.5M
2025-08-06 9.73 10.33 9.73 10.23 50.9M
2025-08-05 9.75 9.81 9.66 9.74 11.2M
2025-08-04 9.87 9.87 9.68 9.74 11.5M
2025-08-01 9.82 10.02 9.80 9.86 16.0M
2025-07-31 9.85 9.90 9.66 9.84 17.3M
2025-07-30 9.77 9.93 9.70 9.90 14.2M
2025-07-29 9.80 9.85 9.67 9.80 11.8M
2025-07-28 9.79 9.86 9.72 9.80 11.2M
2025-07-25 9.80 9.87 9.72 9.77 12.4M
2025-07-24 9.65 9.87 9.63 9.81 20.6M
2025-07-23 9.70 9.75 9.62 9.62 12.5M
2025-07-22 9.65 9.71 9.57 9.67 11.4M
2025-07-21 9.51 9.74 9.51 9.64 18.1M
2025-07-18 9.47 9.65 9.40 9.58 18.0M
2025-07-17 9.43 9.58 9.35 9.38 16.3M
2025-07-16 9.30 9.41 9.27 9.34 10.0M
2025-07-15 9.34 9.37 9.21 9.26 11.3M
2025-07-14 9.42 9.45 9.31 9.32 17.5M
2025-07-11 9.26 9.67 9.25 9.52 31.2M
2025-07-10 9.20 9.28 9.19 9.26 9.0M
2025-07-09 9.16 9.25 9.15 9.21 10.6M
2025-07-08 9.14 9.19 9.13 9.18 6.6M
2025-07-07 9.16 9.20 9.14 9.15 6.9M
2025-07-04 9.15 9.23 9.13 9.20 9.4M
2025-07-03 9.13 9.16 9.11 9.14 5.4M
2025-07-02 9.14 9.15 9.11 9.13 5.8M
2025-07-01 9.15 9.17 9.10 9.14 5.7M
2025-06-30 9.15 9.17 9.11 9.14 7.8M
2025-06-27 9.19 9.25 9.15 9.15 6.3M
2025-06-26 9.29 9.29 9.19 9.21 7.5M
2025-06-25 9.15 9.28 9.12 9.25 11.3M
2025-06-24 9.02 9.12 9.00 9.10 5.5M
2025-06-23 8.99 9.02 8.95 9.00 4.1M
2025-06-20 8.99 9.04 8.98 9.00 4.6M
2025-06-19 9.10 9.10 8.95 8.98 7.0M
2025-06-18 9.13 9.15 9.06 9.10 5.0M
2025-06-17 9.18 9.18 9.11 9.15 5.3M
2025-06-16 9.17 9.22 9.15 9.16 8.0M
2025-06-13 9.24 9.27 9.16 9.19 8.9M
2025-06-12 9.24 9.29 9.20 9.24 7.7M
2025-06-11 9.20 9.28 9.17 9.24 6.5M
2025-06-10 9.30 9.33 9.16 9.18 9.0M
2025-06-09 9.30 9.32 9.26 9.30 7.7M
2025-06-06 9.41 9.63 9.30 9.31 15.6M
2025-06-05 9.33 9.33 9.21 9.24 7.1M
2025-06-04 9.23 9.34 9.21 9.33 7.4M
2025-06-03 9.25 9.30 9.20 9.21 8.7M
2025-05-30 9.37 9.38 9.24 9.29 6.4M
2025-05-29 9.35 9.40 9.26 9.36 9.7M
2025-05-28 9.18 9.43 9.16 9.37 17.1M
2025-05-27 9.18 9.20 9.13 9.16 4.9M
2025-05-26 9.16 9.19 9.11 9.17 4.8M
2025-05-23 9.27 9.29 9.13 9.14 10.4M
2025-05-22 9.46 9.52 9.29 9.29 11.7M
2025-05-21 9.38 9.43 9.35 9.42 7.2M
2025-05-20 9.40 9.45 9.34 9.39 7.9M
2025-05-19 9.36 9.42 9.31 9.40 8.3M
2025-05-16 9.29 9.39 9.24 9.36 9.3M
2025-05-15 9.32 9.36 9.28 9.30 6.6M
2025-05-14 9.34 9.40 9.28 9.36 10.1M
2025-05-13 9.45 9.48 9.34 9.36 8.5M
2025-05-12 9.39 9.42 9.28 9.40 10.4M
2025-05-09 9.55 9.55 9.31 9.33 15.5M
2025-05-08 9.55 9.60 9.46 9.57 12.9M
2025-05-07 9.64 9.81 9.51 9.56 15.0M
2025-05-06 9.51 9.59 9.40 9.58 18.7M
2025-04-30 9.70 9.78 9.54 9.55 17.9M
2025-04-29 9.81 9.84 9.61 9.70 21.6M
2025-04-28 10.15 10.26 9.89 9.93 33.4M
2025-04-25 9.80 10.02 9.75 9.82 18.0M
2025-04-24 9.72 9.87 9.68 9.74 15.1M
2025-04-23 10.13 10.13 9.74 9.78 32.8M
2025-04-22 9.90 10.15 9.84 10.07 30.7M
2025-04-21 10.00 10.08 9.91 9.97 26.0M
2025-04-18 10.14 10.23 9.96 10.03 27.1M
2025-04-17 10.01 10.25 9.94 10.14 33.5M
2025-04-16 10.00 10.18 9.86 10.10 32.7M
2025-04-15 10.00 10.38 9.94 10.09 54.2M
2025-04-14 9.78 10.59 9.75 10.15 53.4M
2025-04-11 9.99 10.06 9.76 9.79 50.1M
2025-04-10 9.80 10.48 9.51 10.18 83.0M
2025-04-09 9.10 9.96 8.75 9.84 56.0M
2025-04-08 8.58 9.08 8.57 9.06 28.3M
2025-04-07 9.03 9.18 8.45 8.46 22.2M
2025-04-03 9.21 9.44 9.19 9.39 13.1M
2025-04-02 9.26 9.28 9.21 9.26 6.7M
2025-04-01 9.17 9.33 9.13 9.26 9.3M
2025-03-31 9.22 9.26 9.11 9.15 9.9M
2025-03-28 9.36 9.38 9.22 9.26 10.1M
2025-03-27 9.36 9.48 9.31 9.39 14.5M
2025-03-26 9.31 9.42 9.31 9.32 9.2M
2025-03-25 9.30 9.30 9.19 9.29 9.0M
2025-03-24 9.26 9.34 9.17 9.28 12.2M
2025-03-21 9.39 9.41 9.22 9.24 12.1M
2025-03-20 9.49 9.49 9.38 9.41 8.2M
2025-03-19 9.58 9.58 9.45 9.49 9.7M
2025-03-18 9.68 9.70 9.54 9.57 11.1M
2025-03-17 9.76 9.81 9.57 9.67 16.2M
2025-03-14 9.33 9.66 9.25 9.59 20.8M
2025-03-13 9.39 9.40 9.21 9.30 10.8M
2025-03-12 9.42 9.52 9.37 9.39 10.4M
2025-03-11 9.34 9.43 9.28 9.42 7.7M
2025-03-10 9.42 9.44 9.33 9.41 8.5M
2025-03-07 9.48 9.53 9.34 9.39 10.4M
2025-03-06 9.35 9.53 9.25 9.49 16.1M
2025-03-05 9.38 9.39 9.19 9.32 19.7M
2025-03-04 9.35 9.43 9.30 9.35 15.9M
2025-03-03 9.56 9.62 9.41 9.45 14.7M
2025-02-28 9.75 9.87 9.52 9.55 19.1M
2025-02-27 9.55 9.80 9.54 9.77 26.4M
2025-02-26 9.65 9.90 9.52 9.57 24.6M
2025-02-25 9.64 9.85 9.54 9.56 17.4M
2025-02-24 9.55 9.90 9.54 9.69 18.3M
2025-02-21 9.70 9.76 9.50 9.59 16.1M
2025-02-20 9.70 9.82 9.64 9.75 11.3M
2025-02-19 9.71 9.74 9.59 9.68 11.0M
2025-02-18 10.10 10.13 9.66 9.71 18.4M
2025-02-17 9.98 10.36 9.91 10.13 26.3M
2025-02-14 10.05 10.08 9.89 9.97 12.5M
2025-02-13 10.09 10.19 9.99 10.06 13.1M
2025-02-12 10.08 10.19 9.97 10.09 11.9M
2025-02-11 10.06 10.14 9.96 10.12 20.8M
2025-02-10 9.69 10.02 9.66 9.95 21.0M
2025-02-07 9.57 9.81 9.46 9.66 18.1M
2025-02-06 9.46 9.56 9.31 9.54 13.8M
2025-02-05 9.87 9.88 9.42 9.46 16.5M
2025-01-27 10.06 10.17 9.73 9.73 16.9M
2025-01-24 10.07 10.11 9.86 9.98 19.7M
2025-01-23 10.13 10.38 10.05 10.06 10.8M
2025-01-22 10.20 10.21 9.98 10.02 10.4M
2025-01-21 10.23 10.29 10.12 10.25 9.5M
2025-01-20 10.17 10.39 10.10 10.23 10.5M
2025-01-17 10.28 10.30 10.05 10.13 11.3M
2025-01-16 10.25 10.45 10.19 10.28 12.9M
2025-01-15 10.29 10.39 10.13 10.21 10.8M
2025-01-14 9.85 10.33 9.82 10.28 14.9M
2025-01-13 9.90 9.95 9.69 9.83 13.0M
2025-01-10 10.11 10.17 9.90 9.92 13.5M
2025-01-09 10.36 10.40 10.08 10.14 13.7M
2025-01-08 10.26 10.58 10.05 10.42 19.3M
2025-01-07 10.25 10.32 10.09 10.31 12.8M
2025-01-06 10.37 10.58 10.13 10.28 18.7M
2025-01-03 11.02 11.10 10.38 10.43 27.9M
2025-01-02 10.85 11.58 10.85 11.09 33.1M