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
2024-12-31 11.19 11.48 10.93 10.93 20.1M
2024-12-30 11.50 11.58 11.03 11.19 20.3M
2024-12-27 11.20 11.62 11.08 11.49 28.4M
2024-12-26 11.10 11.28 10.98 11.18 19.7M
2024-12-25 10.82 11.23 10.59 11.12 22.5M
2024-12-24 11.00 11.06 10.73 10.85 21.4M
2024-12-23 11.25 11.27 10.94 10.97 14.6M
2024-12-20 11.34 11.51 11.21 11.25 15.3M
2024-12-19 11.35 11.43 11.06 11.27 19.6M
2024-12-18 11.70 11.83 11.40 11.49 25.0M
2024-12-17 12.20 12.20 11.55 11.59 36.1M
2024-12-16 12.48 12.77 12.21 12.38 45.6M
2024-12-13 12.27 12.75 11.91 12.22 58.1M
2024-12-12 12.12 12.45 11.63 12.27 46.1M
2024-12-11 11.50 12.16 11.38 12.12 42.4M
2024-12-10 11.70 11.78 11.32 11.38 30.5M
2024-12-09 11.15 11.48 10.97 11.24 33.5M
2024-12-06 10.71 11.00 10.54 10.98 32.4M
2024-12-05 10.36 10.70 10.28 10.68 21.6M
2024-12-04 10.50 10.78 10.39 10.49 21.4M
2024-12-03 10.65 10.78 10.55 10.62 17.3M
2024-12-02 10.95 10.98 10.71 10.74 33.0M
2024-11-29 10.50 10.86 10.41 10.71 29.2M
2024-11-28 10.10 10.99 10.10 10.50 39.4M
2024-11-27 9.95 10.01 9.64 10.00 13.7M
2024-11-26 9.77 10.00 9.71 9.85 11.0M
2024-11-25 9.61 9.87 9.59 9.75 9.7M
2024-11-22 9.99 10.02 9.60 9.61 11.7M
2024-11-21 10.01 10.04 9.88 10.00 8.5M
2024-11-20 9.99 10.11 9.87 10.07 10.2M
2024-11-19 10.00 10.12 9.80 9.99 13.5M
2024-11-18 9.87 10.26 9.87 9.96 20.7M
2024-11-15 9.96 10.04 9.77 9.77 10.9M
2024-11-14 10.35 10.36 9.94 9.96 19.3M
2024-11-13 10.40 10.67 10.38 10.41 17.8M
2024-11-12 10.37 10.55 10.31 10.38 17.7M
2024-11-11 10.47 10.53 10.20 10.35 19.8M
2024-11-08 10.72 10.83 10.49 10.59 24.8M
2024-11-07 10.29 10.76 10.23 10.67 24.3M
2024-11-06 10.38 10.47 10.16 10.37 22.3M
2024-11-05 10.38 10.57 10.32 10.42 28.0M
2024-11-04 10.07 10.45 9.94 10.37 33.5M
2024-11-01 9.80 10.25 9.55 10.04 44.8M
2024-10-31 9.75 10.05 9.59 9.77 40.2M
2024-10-30 9.17 9.49 9.13 9.33 18.9M
2024-10-29 9.53 9.55 9.19 9.19 23.3M
2024-10-28 8.85 9.57 8.83 9.55 33.7M
2024-10-25 8.61 8.91 8.61 8.82 14.7M
2024-10-24 8.58 8.72 8.54 8.59 10.6M
2024-10-23 8.65 8.71 8.58 8.62 15.5M
2024-10-22 8.51 8.62 8.46 8.61 13.4M
2024-10-21 8.61 8.64 8.44 8.50 17.1M
2024-10-18 8.37 8.72 8.33 8.58 16.8M
2024-10-17 8.63 8.69 8.40 8.40 13.0M
2024-10-16 8.47 8.71 8.41 8.58 11.2M
2024-10-15 8.86 8.88 8.60 8.60 15.3M
2024-10-14 8.89 9.12 8.60 8.88 24.1M
2024-10-11 9.18 9.44 8.94 9.07 18.6M
2024-10-10 9.60 9.81 8.99 9.22 31.0M
2024-10-09 9.85 9.95 9.26 9.32 34.3M
2024-10-08 10.54 10.54 9.72 10.18 44.3M
2024-09-30 9.31 9.58 9.07 9.58 36.9M
2024-09-27 8.70 8.76 8.49 8.71 16.2M
2024-09-26 8.13 8.49 8.02 8.49 20.1M
2024-09-25 7.93 8.18 7.93 8.01 12.1M
2024-09-24 7.69 7.91 7.67 7.87 11.0M
2024-09-23 7.68 7.74 7.60 7.62 5.4M
2024-09-20 7.72 7.75 7.62 7.72 7.6M
2024-09-19 7.34 7.72 7.31 7.69 13.5M
2024-09-18 7.25 7.36 7.17 7.30 5.7M
2024-09-13 7.35 7.42 7.25 7.26 5.1M
2024-09-12 7.38 7.49 7.33 7.33 5.8M
2024-09-11 7.51 7.52 7.39 7.43 5.2M
2024-09-10 7.57 7.65 7.39 7.54 8.7M
2024-09-09 7.55 7.68 7.40 7.53 11.0M
2024-09-06 7.59 7.82 7.55 7.56 14.9M
2024-09-05 7.25 7.49 7.25 7.46 10.3M
2024-09-04 7.23 7.35 7.15 7.25 7.7M
2024-09-03 7.16 7.26 7.12 7.21 7.9M
2024-09-02 7.46 7.47 7.13 7.13 14.1M
2024-08-30 7.25 7.66 7.25 7.46 11.7M
2024-08-29 7.20 7.34 7.15 7.32 9.0M
2024-08-28 7.86 7.99 7.25 7.27 20.0M
2024-08-27 7.54 7.67 7.48 7.54 4.7M
2024-08-26 7.45 7.64 7.41 7.55 5.4M
2024-08-23 7.45 7.52 7.41 7.47 3.7M
2024-08-22 7.59 7.63 7.43 7.46 5.0M
2024-08-21 7.65 7.69 7.55 7.58 4.4M
2024-08-20 7.73 7.77 7.66 7.67 5.0M
2024-08-19 7.71 7.81 7.68 7.77 4.3M
2024-08-16 7.90 7.98 7.70 7.73 6.8M
2024-08-15 7.77 7.95 7.71 7.87 7.0M
2024-08-14 7.86 7.90 7.78 7.79 5.3M
2024-08-13 7.84 7.95 7.79 7.86 5.6M
2024-08-12 8.01 8.06 7.86 7.90 8.7M
2024-08-09 8.12 8.20 8.02 8.02 8.9M
2024-08-08 7.98 8.26 7.93 8.16 13.4M
2024-08-07 8.05 8.11 7.96 7.98 9.5M
2024-08-06 7.90 8.12 7.82 8.10 13.6M
2024-08-05 7.87 8.01 7.80 7.81 10.7M
2024-08-02 7.88 7.99 7.85 7.86 6.5M
2024-08-01 8.01 8.05 7.88 7.89 7.9M
2024-07-31 7.76 8.05 7.74 7.99 15.6M
2024-07-30 7.59 7.76 7.51 7.75 10.5M
2024-07-29 7.57 7.64 7.47 7.53 4.4M
2024-07-26 7.52 7.62 7.46 7.57 4.7M
2024-07-25 7.33 7.57 7.33 7.49 6.9M
2024-07-24 7.43 7.50 7.34 7.38 5.0M
2024-07-23 7.53 7.63 7.47 7.47 6.2M
2024-07-22 7.61 7.61 7.43 7.55 8.8M
2024-07-19 7.80 7.84 7.65 7.74 11.1M
2024-07-18 7.69 7.98 7.62 7.92 14.2M
2024-07-17 7.52 7.92 7.52 7.75 15.2M
2024-07-16 7.51 7.56 7.47 7.52 3.9M
2024-07-15 7.67 7.67 7.48 7.52 7.9M
2024-07-12 7.54 7.74 7.51 7.69 10.4M
2024-07-11 7.40 7.58 7.33 7.54 11.6M
2024-07-10 7.41 7.46 7.26 7.27 7.6M
2024-07-09 7.34 7.45 7.24 7.40 8.1M
2024-07-08 7.35 7.48 7.34 7.36 7.5M
2024-07-05 7.33 7.52 7.25 7.48 11.5M
2024-07-04 7.80 7.83 7.37 7.39 21.8M
2024-07-03 7.51 8.23 7.49 7.99 28.9M
2024-07-02 7.44 7.52 7.38 7.48 5.1M
2024-07-01 7.43 7.46 7.31 7.42 5.6M
2024-06-28 7.45 7.53 7.35 7.38 8.0M
2024-06-27 7.63 7.63 7.42 7.49 6.2M
2024-06-26 7.47 7.64 7.42 7.62 5.5M
2024-06-25 7.48 7.60 7.46 7.48 5.7M
2024-06-24 7.70 7.72 7.42 7.48 7.8M
2024-06-21 7.71 7.83 7.67 7.72 6.0M
2024-06-20 7.91 7.95 7.69 7.70 8.0M
2024-06-19 8.05 8.06 7.88 7.94 4.5M
2024-06-18 7.98 8.08 7.96 8.04 5.2M
2024-06-17 7.95 8.08 7.91 7.98 5.0M
2024-06-14 7.95 8.01 7.80 7.99 8.0M
2024-06-13 8.08 8.10 7.94 7.98 5.7M
2024-06-12 8.13 8.17 8.07 8.08 5.0M
2024-06-11 8.15 8.26 8.02 8.14 5.6M
2024-06-07 8.05 8.20 8.04 8.16 6.3M
2024-06-06 8.22 8.24 7.96 8.02 9.4M
2024-06-05 8.32 8.35 8.18 8.19 6.0M
2024-06-04 8.27 8.36 8.19 8.33 6.4M
2024-06-03 8.36 8.45 8.20 8.27 9.1M
2024-05-31 8.44 8.52 8.41 8.45 5.3M
2024-05-30 8.45 8.58 8.42 8.44 5.4M
2024-05-29 8.53 8.64 8.47 8.50 7.3M
2024-05-28 8.68 8.72 8.54 8.57 6.4M
2024-05-27 8.82 8.90 8.54 8.72 10.6M
2024-05-24 8.90 9.03 8.82 8.83 6.0M
2024-05-23 9.14 9.18 8.88 8.92 8.4M
2024-05-22 9.16 9.26 9.16 9.18 5.5M
2024-05-21 9.14 9.21 9.08 9.17 5.9M
2024-05-20 9.29 9.31 9.12 9.13 7.5M
2024-05-17 9.05 9.19 9.01 9.17 9.5M
2024-05-16 9.05 9.28 9.00 9.05 10.8M
2024-05-15 9.03 9.04 8.90 8.92 4.4M
2024-05-14 9.00 9.08 8.92 8.97 5.5M
2024-05-13 8.93 9.02 8.88 8.93 5.4M
2024-05-10 9.01 9.05 8.89 8.99 5.5M
2024-05-09 8.89 9.06 8.88 8.98 5.8M
2024-05-08 9.03 9.06 8.85 8.87 6.7M
2024-05-07 9.02 9.10 8.99 9.06 6.1M
2024-05-06 8.91 9.09 8.91 9.04 9.9M
2024-04-30 8.88 9.02 8.81 8.87 9.6M
2024-04-29 8.44 8.93 8.41 8.90 14.1M
2024-04-26 8.23 8.45 8.18 8.45 10.1M
2024-04-25 8.21 8.30 8.12 8.22 5.4M
2024-04-24 8.23 8.25 8.12 8.23 7.0M
2024-04-23 8.29 8.36 8.21 8.21 6.2M
2024-04-22 8.45 8.55 8.25 8.29 8.0M
2024-04-19 8.60 8.68 8.42 8.44 6.2M
2024-04-18 8.71 8.84 8.60 8.61 6.8M
2024-04-17 8.42 8.70 8.42 8.70 9.0M
2024-04-16 8.63 8.78 8.34 8.36 12.4M
2024-04-15 8.85 8.89 8.48 8.67 15.9M
2024-04-12 9.12 9.20 9.02 9.02 6.1M
2024-04-11 9.08 9.26 9.00 9.13 7.0M
2024-04-10 9.14 9.20 9.01 9.12 7.8M
2024-04-09 8.96 9.18 8.92 9.15 6.3M
2024-04-08 9.09 9.09 8.93 8.94 7.5M
2024-04-03 8.93 9.11 8.90 9.09 7.4M
2024-04-02 8.98 8.99 8.88 8.93 4.3M
2024-04-01 8.82 8.97 8.80 8.97 5.9M
2024-03-29 8.79 8.79 8.68 8.74 5.2M
2024-03-28 8.74 8.91 8.71 8.77 5.8M
2024-03-27 9.00 9.00 8.74 8.75 6.3M
2024-03-26 8.95 9.14 8.90 8.95 6.5M
2024-03-25 9.12 9.17 8.97 9.00 6.5M
2024-03-22 9.28 9.33 9.10 9.11 7.3M
2024-03-21 9.32 9.43 9.29 9.34 6.3M
2024-03-20 9.23 9.40 9.21 9.30 5.9M
2024-03-19 9.42 9.43 9.22 9.24 8.0M
2024-03-18 9.24 9.60 9.20 9.41 13.7M
2024-03-15 8.97 9.30 8.96 9.21 13.2M
2024-03-14 8.99 9.15 8.93 8.99 7.9M
2024-03-13 9.07 9.08 8.91 9.01 7.9M
2024-03-12 8.91 9.09 8.89 9.08 8.4M
2024-03-11 8.81 8.92 8.73 8.91 6.9M
2024-03-08 8.76 8.85 8.67 8.82 6.6M
2024-03-07 8.88 8.98 8.76 8.76 6.8M
2024-03-06 8.90 9.00 8.75 8.90 8.1M
2024-03-05 9.10 9.10 8.87 8.90 12.0M
2024-03-04 9.22 9.25 9.06 9.12 8.2M
2024-03-01 9.19 9.30 9.14 9.23 8.5M
2024-02-29 9.05 9.21 9.02 9.19 11.1M
2024-02-28 9.24 9.39 9.05 9.05 13.7M
2024-02-27 9.11 9.32 9.07 9.24 8.3M
2024-02-26 9.27 9.32 9.09 9.17 8.5M
2024-02-23 9.15 9.27 9.04 9.24 11.3M
2024-02-22 9.06 9.15 8.99 9.09 7.7M
2024-02-21 9.10 9.32 9.01 9.08 10.6M
2024-02-20 9.13 9.19 9.03 9.15 9.5M
2024-02-19 9.53 9.58 9.05 9.14 16.7M
2024-02-08 9.39 9.91 9.37 9.46 23.1M
2024-02-07 8.62 9.35 8.62 9.34 23.1M
2024-02-06 7.83 8.80 7.77 8.63 15.3M
2024-02-05 8.25 8.33 7.62 8.00 18.0M
2024-02-02 8.60 8.94 8.10 8.33 13.8M
2024-02-01 8.68 8.78 8.48 8.53 8.7M
2024-01-31 9.03 9.05 8.63 8.68 9.6M
2024-01-30 9.22 9.27 8.94 8.95 8.5M
2024-01-29 9.49 9.51 9.25 9.27 9.3M
2024-01-26 9.35 9.56 9.28 9.48 10.6M
2024-01-25 9.12 9.40 9.00 9.37 13.6M
2024-01-24 8.58 9.08 8.57 9.06 14.2M
2024-01-23 8.39 8.53 8.30 8.52 8.2M
2024-01-22 8.90 8.95 8.33 8.39 9.5M
2024-01-19 8.91 9.09 8.84 8.97 6.7M
2024-01-18 9.08 9.08 8.68 8.91 9.9M
2024-01-17 9.47 9.47 9.10 9.10 5.5M
2024-01-16 9.43 9.48 9.26 9.34 5.0M
2024-01-15 9.35 9.53 9.28 9.46 7.3M
2024-01-12 9.34 9.48 9.33 9.33 4.4M
2024-01-11 9.36 9.44 9.30 9.38 5.9M
2024-01-10 9.31 9.43 9.18 9.40 6.5M
2024-01-09 9.16 9.35 9.13 9.32 5.5M
2024-01-08 9.31 9.35 9.13 9.14 4.9M
2024-01-05 9.40 9.45 9.28 9.31 4.7M
2024-01-04 9.47 9.47 9.38 9.41 3.9M
2024-01-03 9.42 9.50 9.40 9.47 3.5M
2024-01-02 9.48 9.52 9.40 9.42 5.2M