百联股份（600827）历史行情
以下为百联股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.930 | 8.070 | 8.100 | 7.910 | 0.160 | 2.023% | 1,900.81万 | 1.53亿 | 1.185% |
| 2026-10-08 | 7.920 | 7.910 | 7.960 | 7.840 | -0.030 | -0.378% | 9.66万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.800 | 7.940 | 7.950 | 7.720 | 0.180 | 2.320% | 1,295.82万 | 1.02亿 | 0.808% |
| 2026-10-06 | 7.800 | 7.940 | 7.950 | 7.720 | 0.180 | 2.320% | 1,295.82万 | 1.02亿 | 0.808% |
| 2026-10-05 | 7.800 | 7.940 | 7.950 | 7.720 | 0.180 | 2.320% | 1,295.82万 | 1.02亿 | 0.808% |
| 2026-10-02 | 7.800 | 7.940 | 7.950 | 7.720 | 0.180 | 2.320% | 1,295.82万 | 1.02亿 | 0.808% |
| 2026-10-01 | 7.800 | 7.940 | 7.950 | 7.720 | 0.180 | 2.320% | 1,295.82万 | 1.02亿 | 0.808% |
| 2026-09-30 | 7.800 | 7.940 | 7.950 | 7.720 | 0.180 | 2.320% | 12.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.650 | 7.760 | 7.780 | 7.650 | 0.090 | 1.173% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.760 | 7.670 | 7.780 | 7.610 | -0.060 | -0.776% | 8.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.770 | 7.730 | 7.840 | 7.690 | -0.060 | -0.770% | 814.35万 | 0.63亿 | 0.508% |
| 2026-09-24 | 7.770 | 7.730 | 7.840 | 7.690 | -0.060 | -0.770% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.800 | 7.790 | 8.000 | 7.760 | -0.020 | -0.256% | 11.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.840 | 7.810 | 7.880 | 7.790 | -0.060 | -0.762% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.810 | 7.870 | 7.900 | 7.740 | 0.080 | 1.027% | 12.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.670 | 7.790 | 7.800 | 7.620 | 0.150 | 1.963% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.620 | 7.640 | 7.680 | 7.600 | -0.030 | -0.391% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.670 | 7.670 | 7.700 | 7.550 | 0.010 | 0.131% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.820 | 7.660 | 7.850 | 7.640 | -0.190 | -2.420% | 10.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.740 | 7.850 | 7.880 | 7.710 | 0.080 | 1.030% | 11.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.970 | 7.770 | 8.020 | 7.750 | -0.240 | -2.996% | 15.86万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.930 | 8.010 | 8.020 | 7.870 | 0.050 | 0.628% | 16.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.000 | 7.960 | 8.040 | 7.900 | -0.090 | -1.118% | 17.28万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.000 | 8.050 | 8.280 | 7.930 | 0.070 | 0.877% | 26.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.830 | 7.980 | 8.000 | 7.820 | 0.140 | 1.786% | 18.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.830 | 7.840 | 7.890 | 7.760 | 0.030 | 0.384% | 11.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.800 | 7.810 | 7.910 | 7.800 | 0.000 | 0.000% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.880 | 7.810 | 7.910 | 7.790 | -0.090 | -1.139% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.690 | 7.900 | 7.960 | 7.680 | 0.210 | 2.731% | 21.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.780 | 7.690 | 7.800 | 7.670 | -0.090 | -1.157% | 12.11万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.690 | 7.780 | 7.810 | 7.640 | 0.080 | 1.039% | 13.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.680 | 7.700 | 7.740 | 7.610 | -0.010 | -0.130% | 10.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.670 | 7.710 | 7.760 | 7.670 | 0.000 | 0.000% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.540 | 7.710 | 7.730 | 7.530 | 0.170 | 2.255% | 14.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.460 | 7.540 | 7.610 | 7.450 | 0.080 | 1.072% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.570 | 7.460 | 7.590 | 7.430 | -0.130 | -1.713% | 12.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.490 | 7.590 | 7.610 | 7.480 | 0.100 | 1.335% | 12.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.570 | 7.490 | 7.660 | 7.450 | -0.130 | -1.706% | 14.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.590 | 7.620 | 7.680 | 7.570 | 0.010 | 0.131% | 12.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.640 | 7.610 | 7.640 | 7.480 | 0.010 | 0.132% | 12.65万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.700 | 7.600 | 7.710 | 7.570 | -0.110 | -1.427% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.810 | 7.710 | 7.820 | 7.690 | -0.080 | -1.027% | 14.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.780 | 7.790 | 7.850 | 7.730 | -0.010 | -0.128% | 13.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.760 | 7.800 | 7.880 | 7.700 | 0.030 | 0.386% | 13.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.660 | 7.770 | 7.840 | 7.650 | 0.100 | 1.304% | 17.74万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.730 | 7.670 | 7.730 | 7.580 | -0.070 | -0.904% | 18.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.850 | 7.740 | 7.850 | 7.690 | -0.100 | -1.276% | 14.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.970 | 7.840 | 8.000 | 7.800 | -0.110 | -1.384% | 16.06万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.100 | 7.950 | 8.130 | 7.950 | -0.140 | -1.731% | 12.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.090 | 8.090 | 8.200 | 8.070 | 0.020 | 0.248% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.980 | 8.070 | 8.130 | 7.950 | 0.020 | 0.248% | 16.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.790 | 8.050 | 8.080 | 7.780 | 0.240 | 3.073% | 24.17万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.620 | 7.810 | 7.840 | 7.600 | 0.220 | 2.899% | 17.11万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.520 | 7.590 | 7.600 | 7.450 | 0.060 | 0.797% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.430 | 7.530 | 7.560 | 7.410 | 0.090 | 1.210% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.610 | 7.440 | 7.660 | 7.430 | -0.190 | -2.490% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.600 | 7.630 | 7.650 | 7.530 | 0.020 | 0.263% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.680 | 7.610 | 7.690 | 7.470 | -0.060 | -0.782% | 17.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.750 | 7.670 | 7.850 | 7.650 | -0.110 | -1.414% | 17.34万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.700 | 7.780 | 7.870 | 7.670 | 0.130 | 1.699% | 16.67万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.780 | 7.650 | 7.970 | 7.650 | -0.180 | -2.299% | 20.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.850 | 7.830 | 7.890 | 7.670 | -0.020 | -0.255% | 19.57万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.600 | 7.850 | 7.900 | 7.500 | 0.060 | 0.770% | 18.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.670 | 7.790 | 7.850 | 7.660 | 0.150 | 1.963% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.540 | 7.640 | 7.680 | 7.510 | 0.070 | 0.925% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.480 | 7.570 | 7.620 | 7.380 | 0.100 | 1.339% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.580 | 7.470 | 7.600 | 7.390 | -0.070 | -0.928% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.460 | 7.540 | 7.660 | 7.410 | 0.080 | 1.072% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.660 | 7.460 | 7.660 | 7.430 | -0.200 | -2.611% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.460 | 7.660 | 7.670 | 7.420 | 0.200 | 2.681% | 11.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.440 | 7.460 | 7.530 | 7.410 | 0.030 | 0.404% | 10.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.360 | 7.430 | 7.460 | 7.290 | 0.070 | 0.951% | 10.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.260 | 7.360 | 7.410 | 7.230 | 0.100 | 1.377% | 11.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.500 | 7.260 | 7.580 | 7.250 | -0.280 | -3.714% | 12.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.430 | 7.540 | 7.610 | 7.280 | 0.100 | 1.344% | 11.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.610 | 7.440 | 7.610 | 7.430 | -0.170 | -2.234% | 8.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.700 | 7.610 | 7.750 | 7.570 | -0.100 | -1.297% | 7.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.930 | 7.710 | 7.930 | 7.690 | -0.150 | -1.908% | 7.78万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.770 | 7.860 | 7.980 | 7.750 | 0.080 | 1.028% | 9.05万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.650 | 7.780 | 7.830 | 7.460 | 0.090 | 1.170% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.830 | 7.690 | 7.850 | 7.670 | -0.140 | -1.788% | 7.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.950 | 7.830 | 7.960 | 7.780 | -0.120 | -1.509% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.980 | 7.950 | 8.000 | 7.880 | -0.050 | -0.625% | 8.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.920 | 8.000 | 8.040 | 7.870 | 0.080 | 1.010% | 12.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.760 | 7.920 | 7.940 | 7.700 | 0.180 | 2.326% | 11.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.860 | 7.740 | 7.900 | 7.720 | -0.160 | -2.025% | 9.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.860 | 7.900 | 7.920 | 7.790 | 0.030 | 0.381% | 8.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.960 | 7.870 | 8.020 | 7.820 | -0.120 | -1.502% | 10.43万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.950 | 7.990 | 8.170 | 7.930 | -0.020 | -0.250% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.920 | 8.010 | 8.180 | 7.920 | 0.090 | 1.136% | 11.43万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.050 | 7.920 | 8.170 | 7.860 | -0.140 | -1.737% | 12.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.220 | 8.060 | 8.220 | 7.980 | -0.170 | -2.066% | 14.63万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.380 | 8.230 | 8.470 | 8.230 | -0.160 | -1.907% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.240 | 8.390 | 8.400 | 8.150 | 0.050 | 0.600% | 17.68万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.850 | 8.340 | 8.490 | 7.830 | 0.450 | 5.703% | 32.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.990 | 7.890 | 8.110 | 7.860 | 0.050 | 0.638% | 15.45万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.790 | 7.840 | 7.880 | 7.620 | 0.070 | 0.901% | 12.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.720 | 7.770 | 7.830 | 7.710 | 0.010 | 0.129% | 7.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.870 | 7.760 | 7.880 | 7.740 | -0.120 | -1.523% | 10.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.970 | 7.880 | 8.000 | 7.840 | -0.080 | -1.005% | 12.94万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.100 | 7.960 | 8.160 | 7.950 | -0.140 | -1.728% | 11.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.150 | 8.100 | 8.190 | 8.060 | -0.100 | -1.220% | 10.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.180 | 8.200 | 8.320 | 8.130 | 0.090 | 1.110% | 14.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.160 | 8.110 | 8.170 | 8.040 | -0.100 | -1.218% | 12.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.430 | 8.210 | 8.450 | 8.130 | -0.290 | -3.412% | 28.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.400 | 8.500 | 8.610 | 8.280 | 0.380 | 4.680% | 40.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.140 | 8.120 | 8.190 | 8.080 | -0.020 | -0.246% | 6.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.290 | 8.140 | 8.290 | 8.110 | -0.150 | -1.809% | 10.42万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.360 | 8.290 | 8.360 | 8.230 | -0.040 | -0.480% | 12.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.240 | 8.330 | 8.370 | 8.210 | 0.080 | 0.970% | 12.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.340 | 8.250 | 8.450 | 8.240 | -0.080 | -0.960% | 15.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.150 | 8.330 | 8.370 | 8.110 | 0.210 | 2.586% | 27.64万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.220 | 8.120 | 8.240 | 8.100 | 0.030 | 0.371% | 24.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.040 | 8.090 | 8.120 | 8.040 | 0.030 | 0.372% | 13.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.980 | 8.060 | 8.130 | 7.970 | 0.090 | 1.129% | 14.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.950 | 7.970 | 8.010 | 7.890 | 0.020 | 0.252% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.930 | 7.950 | 8.000 | 7.880 | 0.000 | 0.000% | 10.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.930 | 7.950 | 7.980 | 7.870 | 0.030 | 0.379% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.110 | 7.920 | 8.120 | 7.920 | -0.200 | -2.463% | 17.99万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.100 | 8.120 | 8.140 | 8.030 | 0.030 | 0.371% | 9.29万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.320 | 8.090 | 8.330 | 8.080 | 0.010 | 0.124% | 15.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.230 | 8.080 | 8.240 | 8.070 | -0.160 | -1.942% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.350 | 8.240 | 8.380 | 8.210 | -0.120 | -1.435% | 11.49万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.440 | 8.360 | 8.460 | 8.330 | -0.060 | -0.713% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.390 | 8.420 | 8.460 | 8.320 | 0.060 | 0.718% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.250 | 8.360 | 8.390 | 8.250 | 0.000 | 0.000% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.340 | 8.290 | 8.360 | 8.290 | 0.000 | 0.000% | 4.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.370 | 8.300 | 8.390 | 8.260 | 0.000 | 0.000% | 6.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.330 | 8.380 | 8.410 | 8.320 | 0.000 | 0.000% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.250 | 8.240 | 8.260 | 8.150 | 0.000 | 0.000% | 5.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.350 | 8.220 | 8.380 | 8.210 | 0.000 | 0.000% | 4.32万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.400 | 8.370 | 8.400 | 8.300 | 0.000 | 0.000% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.400 | 8.400 | 8.410 | 8.320 | 0.000 | 0.000% | 7.24万 | 0.00亿 | 0.000% |