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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 9.43 9.52 9.39 9.49 5.9M
2023-12-28 9.20 9.41 9.14 9.39 7.9M
2023-12-27 9.09 9.24 9.04 9.24 5.7M
2023-12-26 9.28 9.31 9.06 9.10 6.6M
2023-12-25 9.28 9.35 9.23 9.28 3.7M
2023-12-22 9.41 9.46 9.24 9.29 7.9M
2023-12-21 9.39 9.48 9.30 9.43 4.8M
2023-12-20 9.53 9.57 9.38 9.39 4.7M
2023-12-19 9.65 9.70 9.47 9.56 6.2M
2023-12-18 9.79 9.79 9.63 9.68 6.9M
2023-12-15 9.84 9.93 9.76 9.81 5.3M
2023-12-14 9.86 10.00 9.82 9.84 7.0M
2023-12-13 9.93 10.04 9.81 9.82 9.1M
2023-12-12 9.86 10.05 9.84 9.95 7.7M
2023-12-11 9.66 9.88 9.65 9.86 8.4M
2023-12-08 9.86 9.92 9.72 9.72 8.4M
2023-12-07 9.81 9.88 9.64 9.84 8.8M
2023-12-06 10.02 10.07 9.76 9.79 18.3M
2023-12-05 10.10 10.17 10.04 10.04 6.7M
2023-12-04 10.20 10.22 10.13 10.15 9.0M
2023-12-01 10.11 10.37 10.05 10.18 15.3M
2023-11-30 9.97 10.13 9.87 10.11 11.5M
2023-11-29 10.12 10.21 9.99 10.00 11.2M
2023-11-28 10.13 10.24 10.00 10.15 10.0M
2023-11-27 10.39 10.48 9.98 10.08 15.1M
2023-11-24 10.09 10.22 10.09 10.19 9.6M
2023-11-23 10.28 10.30 9.98 10.12 13.7M
2023-11-22 10.18 10.41 10.16 10.27 13.4M
2023-11-21 10.18 10.37 10.16 10.21 11.8M
2023-11-20 10.12 10.18 10.01 10.15 8.5M
2023-11-17 9.93 10.13 9.91 10.09 8.0M
2023-11-16 10.20 10.20 9.93 10.05 13.3M
2023-11-15 10.22 10.37 10.17 10.19 9.2M
2023-11-14 10.19 10.34 10.12 10.18 8.7M
2023-11-13 10.24 10.30 10.12 10.20 7.4M
2023-11-10 10.21 10.31 10.06 10.29 7.9M
2023-11-09 10.27 10.34 10.19 10.20 6.6M
2023-11-08 10.31 10.45 10.24 10.32 7.4M
2023-11-07 10.39 10.41 10.24 10.34 7.1M
2023-11-06 10.27 10.40 10.27 10.40 7.0M
2023-11-03 10.18 10.35 10.17 10.26 5.9M
2023-11-02 10.30 10.33 10.17 10.19 5.0M
2023-11-01 10.26 10.35 10.18 10.30 7.5M
2023-10-31 10.35 10.44 10.13 10.24 8.2M
2023-10-30 10.43 10.50 10.36 10.45 6.0M
2023-10-27 10.24 10.57 10.22 10.48 7.0M
2023-10-26 10.24 10.27 10.14 10.24 3.7M
2023-10-25 10.27 10.35 10.23 10.27 5.2M
2023-10-24 10.14 10.32 10.10 10.22 8.1M
2023-10-23 10.34 10.39 10.06 10.10 6.9M
2023-10-20 10.36 10.48 10.33 10.39 5.2M
2023-10-19 10.45 10.57 10.40 10.41 4.5M
2023-10-18 10.66 10.70 10.45 10.47 6.2M
2023-10-17 10.71 10.76 10.61 10.69 4.9M
2023-10-16 10.80 10.81 10.66 10.71 4.5M
2023-10-13 10.82 10.87 10.71 10.77 4.2M
2023-10-12 10.94 11.03 10.87 10.88 5.7M
2023-10-11 10.96 11.05 10.86 10.86 6.9M
2023-10-10 11.04 11.20 10.92 10.97 8.0M
2023-10-09 11.32 11.33 10.98 11.04 9.9M
2023-09-28 11.50 11.53 11.25 11.41 7.3M
2023-09-27 11.39 11.52 11.39 11.47 5.0M
2023-09-26 11.38 11.54 11.38 11.42 4.1M
2023-09-25 11.57 11.65 11.42 11.45 5.6M
2023-09-22 11.40 11.59 11.37 11.57 4.7M
2023-09-21 11.51 11.61 11.42 11.44 5.4M
2023-09-20 11.72 11.73 11.57 11.58 4.8M
2023-09-19 11.78 11.80 11.66 11.70 6.2M
2023-09-18 11.57 11.82 11.49 11.81 12.0M
2023-09-15 11.42 11.69 11.42 11.58 11.1M
2023-09-14 11.48 11.49 11.36 11.42 4.7M
2023-09-13 11.41 11.55 11.36 11.44 4.9M
2023-09-12 11.53 11.62 11.46 11.48 5.1M
2023-09-11 11.60 11.66 11.34 11.57 10.4M
2023-09-08 11.35 11.60 11.25 11.49 10.8M
2023-09-07 11.50 11.53 11.31 11.31 7.6M
2023-09-06 11.50 11.53 11.37 11.48 8.0M
2023-09-05 11.95 11.95 11.50 11.54 17.0M
2023-09-04 11.91 12.16 11.80 12.01 11.0M
2023-09-01 11.71 11.94 11.69 11.91 11.0M
2023-08-31 12.05 12.05 11.69 11.71 12.2M
2023-08-30 12.40 12.45 11.97 11.99 16.6M
2023-08-29 12.26 12.52 12.19 12.45 9.6M
2023-08-28 12.99 13.12 12.31 12.33 12.2M
2023-08-25 12.46 12.57 12.29 12.33 7.2M
2023-08-24 12.41 12.64 12.32 12.51 6.1M
2023-08-23 12.60 12.65 12.40 12.42 5.5M
2023-08-22 12.75 12.75 12.42 12.60 8.3M
2023-08-21 12.90 13.05 12.68 12.69 8.9M
2023-08-18 13.32 13.45 12.95 12.99 10.3M
2023-08-17 13.12 13.42 13.10 13.38 7.2M
2023-08-16 13.22 13.34 13.03 13.22 8.4M
2023-08-15 13.45 13.68 13.20 13.24 11.4M
2023-08-14 13.13 13.40 13.13 13.34 6.6M
2023-08-11 13.56 13.62 13.30 13.33 8.9M
2023-08-10 13.71 13.74 13.50 13.54 9.0M
2023-08-09 13.97 13.97 13.62 13.66 11.7M
2023-08-08 13.99 14.05 13.75 13.85 11.5M
2023-08-07 14.00 14.10 13.40 13.88 21.1M
2023-08-04 14.24 14.30 14.10 14.29 23.2M
2023-08-03 14.00 14.25 13.79 14.22 24.8M
2023-08-02 13.91 14.25 13.85 14.03 20.2M
2023-08-01 14.00 14.15 13.66 13.90 27.6M
2023-07-31 13.40 13.79 13.38 13.68 13.6M
2023-07-28 12.96 13.36 12.93 13.33 9.2M
2023-07-27 12.96 13.08 12.92 13.01 4.6M
2023-07-26 12.98 13.07 12.89 13.00 5.1M
2023-07-25 13.10 13.22 12.98 13.02 7.1M
2023-07-24 12.87 12.98 12.68 12.95 6.1M
2023-07-21 12.97 13.05 12.83 12.92 5.4M
2023-07-20 12.80 13.02 12.80 12.93 9.3M
2023-07-19 12.57 12.84 12.57 12.79 6.6M
2023-07-18 12.57 12.70 12.52 12.65 6.1M
2023-07-17 12.69 12.69 12.39 12.58 9.4M
2023-07-14 12.68 12.84 12.64 12.72 6.4M
2023-07-13 12.55 12.80 12.54 12.73 8.5M
2023-07-12 12.67 12.76 12.50 12.54 9.0M
2023-07-11 13.06 13.06 12.61 12.67 12.6M
2023-07-10 12.90 13.05 12.81 13.01 8.2M
2023-07-07 12.54 13.03 12.48 12.90 11.8M
2023-07-06 12.70 12.71 12.55 12.58 7.1M
2023-07-05 12.59 12.96 12.50 12.70 17.0M
2023-07-04 13.60 13.61 12.31 12.57 27.7M
2023-07-03 13.39 13.61 13.31 13.57 11.2M
2023-06-30 13.59 13.65 13.30 13.37 9.4M
2023-06-29 13.75 13.85 13.52 13.53 8.8M
2023-06-28 13.74 13.92 13.65 13.81 6.9M
2023-06-27 13.44 13.81 13.38 13.72 10.3M
2023-06-26 13.65 13.71 13.20 13.39 14.5M
2023-06-21 13.76 13.90 13.60 13.70 8.8M
2023-06-20 13.99 14.05 13.73 13.75 10.2M
2023-06-19 14.16 14.32 13.94 13.95 13.0M
2023-06-16 14.29 14.33 14.08 14.17 10.2M
2023-06-15 14.45 14.67 14.20 14.28 14.7M
2023-06-14 14.28 14.55 14.16 14.48 15.6M
2023-06-13 14.23 14.35 14.13 14.21 9.1M
2023-06-12 13.95 14.31 13.90 14.21 15.1M
2023-06-09 13.91 14.17 13.91 13.97 10.5M
2023-06-08 13.82 14.06 13.69 13.99 12.6M
2023-06-07 13.66 13.97 13.59 13.85 10.4M
2023-06-06 13.69 13.94 13.55 13.65 11.8M
2023-06-05 13.61 13.93 13.55 13.72 8.7M
2023-06-02 13.53 14.08 13.53 13.68 13.6M
2023-06-01 13.61 13.74 13.40 13.53 11.1M
2023-05-31 13.75 13.88 13.57 13.66 12.3M
2023-05-30 14.12 14.16 13.42 13.77 22.6M
2023-05-29 14.25 14.55 13.96 14.05 38.7M
2023-05-26 13.12 14.42 13.01 14.42 32.7M
2023-05-25 13.15 13.25 12.94 13.11 9.7M
2023-05-24 13.58 13.58 13.18 13.19 9.5M
2023-05-23 13.66 13.87 13.47 13.49 9.3M
2023-05-22 13.75 13.76 13.50 13.55 9.0M
2023-05-19 13.85 13.98 13.62 13.76 11.0M
2023-05-18 14.16 14.28 13.78 13.82 16.3M
2023-05-17 13.99 14.46 13.97 14.19 17.8M
2023-05-16 14.19 14.68 13.97 14.02 17.6M
2023-05-15 14.17 14.21 13.77 13.99 13.7M
2023-05-12 14.12 14.35 14.03 14.17 14.2M
2023-05-11 13.87 14.28 13.82 14.14 15.5M
2023-05-10 14.05 14.14 13.75 13.88 14.1M
2023-05-09 14.10 14.42 13.99 14.04 26.4M
2023-05-08 13.77 14.39 13.70 14.24 36.4M
2023-05-05 12.97 13.94 12.75 13.77 33.8M
2023-05-04 13.07 13.25 12.81 12.97 20.0M
2023-04-28 13.13 13.45 13.05 13.35 13.3M
2023-04-27 13.16 13.29 13.01 13.13 7.2M
2023-04-26 12.96 13.19 12.79 13.07 12.0M
2023-04-25 13.17 13.39 12.84 13.07 12.4M
2023-04-24 13.12 13.33 12.96 13.14 10.9M
2023-04-21 13.24 13.75 13.15 13.30 18.4M
2023-04-20 12.92 13.25 12.88 13.20 14.1M
2023-04-19 13.25 13.28 12.83 12.95 15.3M
2023-04-18 13.00 13.13 12.87 13.06 11.8M
2023-04-17 12.55 13.23 12.46 13.06 14.5M
2023-04-14 12.81 12.83 12.50 12.51 8.4M
2023-04-13 12.73 12.82 12.64 12.80 6.4M
2023-04-12 12.86 12.90 12.71 12.73 6.4M
2023-04-11 12.74 12.85 12.71 12.80 7.8M
2023-04-10 13.00 13.05 12.70 12.75 9.5M
2023-04-07 13.15 13.19 13.03 13.04 6.8M
2023-04-06 13.26 13.33 13.04 13.05 8.8M
2023-04-04 13.05 13.37 13.05 13.32 13.3M
2023-04-03 12.94 13.42 12.92 13.23 16.1M
2023-03-31 13.20 13.22 12.90 13.03 12.8M
2023-03-30 12.99 13.29 12.89 13.20 18.1M
2023-03-29 12.97 13.19 12.86 12.97 17.8M
2023-03-28 12.30 13.08 12.27 12.95 26.0M
2023-03-27 12.05 12.58 12.02 12.26 18.8M
2023-03-24 12.12 12.12 11.96 11.99 4.3M
2023-03-23 12.05 12.11 11.87 12.04 10.5M
2023-03-22 12.34 12.36 12.04 12.09 9.2M
2023-03-21 12.17 12.32 12.13 12.27 6.4M
2023-03-20 12.21 12.34 12.08 12.15 8.6M
2023-03-17 12.33 12.44 12.21 12.26 6.4M
2023-03-16 12.36 12.45 12.20 12.24 6.1M
2023-03-15 12.41 12.66 12.38 12.43 6.7M
2023-03-14 12.47 12.54 12.21 12.38 8.0M
2023-03-13 12.55 12.63 12.32 12.54 10.0M
2023-03-10 12.66 12.80 12.45 12.50 11.9M
2023-03-09 12.90 13.01 12.73 12.73 12.8M
2023-03-08 12.89 13.02 12.75 12.92 16.6M
2023-03-07 12.90 13.24 12.88 12.88 30.1M
2023-03-06 12.61 12.98 12.51 12.90 25.1M
2023-03-03 12.06 12.71 12.06 12.61 26.1M
2023-03-02 12.12 12.17 12.03 12.06 8.0M
2023-03-01 12.13 12.21 12.08 12.17 7.2M
2023-02-28 12.08 12.14 12.05 12.13 7.9M
2023-02-27 12.05 12.25 11.98 12.04 8.7M
2023-02-24 12.06 12.13 11.96 12.10 6.0M
2023-02-23 12.03 12.14 11.97 12.02 6.9M
2023-02-22 11.98 12.07 11.86 12.02 5.7M
2023-02-21 11.96 12.06 11.94 12.00 7.3M
2023-02-20 11.77 12.05 11.68 11.96 9.9M
2023-02-17 11.62 11.83 11.60 11.76 9.2M
2023-02-16 11.85 11.97 11.55 11.62 11.3M
2023-02-15 12.05 12.12 11.85 11.85 8.7M
2023-02-14 11.90 12.28 11.87 12.04 17.9M
2023-02-13 11.64 12.05 11.61 11.85 15.7M
2023-02-10 11.54 11.62 11.50 11.61 6.3M
2023-02-09 11.48 11.57 11.42 11.55 5.3M
2023-02-08 11.63 11.63 11.47 11.48 6.5M
2023-02-07 11.59 11.67 11.49 11.57 5.6M
2023-02-06 11.65 11.76 11.52 11.57 7.5M
2023-02-03 11.84 11.87 11.67 11.75 7.1M
2023-02-02 11.83 11.92 11.70 11.92 8.5M
2023-02-01 11.83 11.83 11.66 11.82 9.2M
2023-01-31 11.84 11.88 11.71 11.80 5.9M
2023-01-30 12.05 12.14 11.80 11.82 11.0M
2023-01-20 12.04 12.07 11.93 11.94 5.6M
2023-01-19 12.08 12.12 11.92 11.95 7.0M
2023-01-18 12.22 12.32 12.06 12.10 9.7M
2023-01-17 12.21 12.48 11.84 12.29 21.4M
2023-01-16 12.20 12.50 12.04 12.10 18.6M
2023-01-13 11.50 12.51 11.50 12.28 26.0M
2023-01-12 11.70 11.80 11.50 11.53 7.2M
2023-01-11 11.93 11.96 11.70 11.73 9.3M
2023-01-10 11.50 12.23 11.46 11.91 18.9M
2023-01-09 11.50 11.67 11.50 11.53 7.3M
2023-01-06 11.75 11.79 11.50 11.54 8.9M
2023-01-05 11.83 12.04 11.71 11.74 11.8M
2023-01-04 11.73 12.10 11.73 11.91 10.1M
2023-01-03 12.14 12.21 11.78 11.80 13.0M