百隆东方（601339）历史行情
以下为百隆东方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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.620 | 7.120 | 7.670 | 7.080 | -0.500 | -6.562% | 1,353.39万 | 0.98亿 | 0.903% |
| 2026-10-20 | 7.620 | 7.620 | 7.750 | 7.550 | -0.030 | -0.392% | 516.68万 | 0.39亿 | 0.345% |
| 2026-10-19 | 7.420 | 7.650 | 7.740 | 7.350 | 0.190 | 2.547% | 10.38万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.440 | 7.460 | 7.580 | 7.360 | 0.050 | 0.675% | 6.88万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.550 | 7.410 | 7.680 | 7.380 | -0.240 | -3.137% | 11.29万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.620 | 7.650 | 7.780 | 7.610 | 0.020 | 0.262% | 7.27万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.590 | 7.630 | 7.690 | 7.540 | 0.010 | 0.131% | 7.72万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.460 | 7.620 | 7.690 | 7.450 | 0.190 | 2.557% | 10.52万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.320 | 7.430 | 7.460 | 7.280 | 0.050 | 0.678% | 7.33万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.280 | 7.380 | 7.390 | 7.200 | 0.130 | 1.793% | 8.29万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.200 | 7.250 | 7.260 | 7.160 | 0.050 | 0.694% | 528.01万 | 0.38亿 | 0.352% |
| 2026-10-06 | 7.200 | 7.250 | 7.260 | 7.160 | 0.050 | 0.694% | 528.01万 | 0.38亿 | 0.352% |
| 2026-10-05 | 7.200 | 7.250 | 7.260 | 7.160 | 0.050 | 0.694% | 528.01万 | 0.38亿 | 0.352% |
| 2026-10-02 | 7.200 | 7.250 | 7.260 | 7.160 | 0.050 | 0.694% | 528.01万 | 0.38亿 | 0.352% |
| 2026-10-01 | 7.200 | 7.250 | 7.260 | 7.160 | 0.050 | 0.694% | 528.01万 | 0.38亿 | 0.352% |
| 2026-09-30 | 7.200 | 7.250 | 7.260 | 7.160 | 0.050 | 0.694% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.220 | 7.200 | 7.330 | 7.140 | -0.080 | -1.099% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.530 | 7.280 | 7.550 | 7.250 | -0.190 | -2.544% | 11.63万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.250 | 7.470 | 7.530 | 7.180 | 0.270 | 3.750% | 1,773.45万 | 1.31亿 | 1.183% |
| 2026-09-24 | 7.250 | 7.470 | 7.530 | 7.180 | 0.270 | 3.750% | 17.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.180 | 7.200 | 7.280 | 7.140 | 0.040 | 0.559% | 5.98万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.230 | 7.160 | 7.250 | 7.160 | -0.060 | -0.831% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.300 | 7.220 | 7.300 | 7.090 | -0.050 | -0.688% | 8.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.280 | 7.270 | 7.360 | 7.210 | 0.040 | 0.553% | 7.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.220 | 7.230 | 7.260 | 7.170 | 0.010 | 0.139% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.300 | 7.220 | 7.310 | 7.150 | -0.080 | -1.096% | 11.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.270 | 7.300 | 7.350 | 7.230 | 0.030 | 0.413% | 6.02万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.130 | 7.270 | 7.340 | 7.110 | 0.160 | 2.250% | 9.47万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.400 | 7.110 | 7.410 | 7.040 | -0.310 | -4.178% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.510 | 7.420 | 7.560 | 7.400 | -0.120 | -1.592% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.410 | 7.540 | 7.560 | 7.400 | 0.100 | 1.344% | 7.00万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.440 | 7.440 | 7.500 | 7.400 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.520 | 7.440 | 7.640 | 7.400 | -0.080 | -1.064% | 10.24万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.600 | 7.520 | 7.660 | 7.510 | -0.050 | -0.661% | 10.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.650 | 7.570 | 7.680 | 7.550 | -0.020 | -0.264% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.030 | 7.590 | 8.040 | 7.500 | -0.460 | -5.714% | 15.55万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.860 | 8.050 | 8.090 | 7.840 | 0.190 | 2.417% | 13.94万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.710 | 7.860 | 7.940 | 7.520 | 0.200 | 2.611% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.570 | 7.660 | 7.680 | 7.490 | 0.110 | 1.457% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.530 | 7.550 | 7.620 | 7.410 | -0.010 | -0.132% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.530 | 7.560 | 7.600 | 7.470 | 0.010 | 0.132% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.570 | 7.550 | 7.600 | 7.490 | -0.020 | -0.264% | 6.91万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.700 | 7.570 | 7.740 | 7.540 | -0.130 | -1.688% | 7.01万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.720 | 7.700 | 7.780 | 7.590 | -0.090 | -1.155% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.720 | 7.790 | 7.900 | 7.680 | 0.130 | 1.697% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.740 | 7.660 | 7.910 | 7.620 | -0.060 | -0.777% | 10.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.650 | 7.720 | 7.790 | 7.590 | 0.070 | 0.915% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.620 | 7.650 | 7.680 | 7.430 | 0.120 | 1.594% | 10.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.670 | 7.530 | 7.700 | 7.440 | -0.140 | -1.825% | 9.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.880 | 7.670 | 7.920 | 7.650 | -0.190 | -2.417% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.650 | 7.860 | 7.960 | 7.630 | 0.180 | 2.344% | 11.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.880 | 7.680 | 7.880 | 7.650 | -0.140 | -1.790% | 15.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.000 | 7.820 | 8.230 | 7.790 | -0.080 | -1.013% | 22.01万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.970 | 7.900 | 8.060 | 7.810 | -0.070 | -0.878% | 16.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.210 | 7.970 | 8.220 | 7.860 | -0.280 | -3.394% | 14.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.940 | 8.250 | 8.330 | 7.900 | 0.260 | 3.254% | 14.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.000 | 7.990 | 8.130 | 7.920 | -0.020 | -0.250% | 10.22万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.820 | 8.010 | 8.030 | 7.680 | 0.200 | 2.561% | 13.74万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.900 | 7.810 | 7.990 | 7.750 | -0.160 | -2.008% | 12.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.780 | 7.970 | 8.000 | 7.680 | 0.110 | 1.399% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.820 | 7.860 | 8.070 | 7.800 | 0.030 | 0.383% | 12.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.910 | 7.830 | 8.140 | 7.810 | -0.080 | -1.011% | 13.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.770 | 7.910 | 8.090 | 7.620 | 0.060 | 0.764% | 16.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.360 | 7.850 | 7.860 | 7.360 | 0.370 | 4.947% | 16.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.350 | 7.480 | 7.480 | 7.260 | 0.010 | 0.134% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.580 | 7.470 | 7.620 | 7.110 | -0.190 | -2.480% | 15.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.490 | 7.660 | 7.660 | 7.290 | 0.190 | 2.544% | 13.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.640 | 7.470 | 7.830 | 7.300 | -0.250 | -3.238% | 17.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.960 | 7.720 | 8.020 | 7.620 | -0.080 | -1.026% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.030 | 7.800 | 8.080 | 7.710 | -0.310 | -3.822% | 13.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.510 | 8.110 | 8.170 | 7.360 | 0.500 | 6.570% | 23.50万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.240 | 7.610 | 7.620 | 7.160 | 0.370 | 5.110% | 19.74万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.050 | 7.240 | 7.480 | 7.030 | 0.160 | 2.260% | 18.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.040 | 7.080 | 7.150 | 6.920 | 0.020 | 0.283% | 13.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.140 | 7.060 | 7.160 | 6.850 | -0.110 | -1.534% | 14.84万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.170 | 7.170 | 7.320 | 6.920 | 0.340 | 4.978% | 20.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.130 | 6.830 | 7.200 | 6.750 | -0.350 | -4.875% | 13.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.060 | 7.180 | 7.320 | 6.800 | 0.120 | 1.700% | 16.08万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.310 | 7.060 | 7.340 | 6.970 | -0.160 | -2.216% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.710 | 7.220 | 7.280 | 6.710 | 0.520 | 7.761% | 19.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.590 | 6.700 | 6.790 | 6.500 | 0.110 | 1.669% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.040 | 6.590 | 7.090 | 6.520 | -0.520 | -7.314% | 16.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.710 | 7.110 | 7.200 | 6.600 | 0.360 | 5.333% | 13.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.950 | 6.750 | 7.010 | 6.740 | -0.200 | -2.878% | 9.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.870 | 6.950 | 7.060 | 6.720 | 0.140 | 2.056% | 12.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.060 | 6.810 | 7.070 | 6.740 | -0.250 | -3.541% | 13.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.610 | 7.060 | 7.150 | 6.510 | 0.500 | 7.622% | 20.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.770 | 6.560 | 6.860 | 6.470 | -0.170 | -2.526% | 14.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.890 | 6.730 | 6.890 | 6.690 | -0.020 | -0.296% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.820 | 6.750 | 6.850 | 6.650 | -0.070 | -1.026% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.970 | 6.820 | 7.160 | 6.710 | -0.130 | -1.871% | 14.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.870 | 6.950 | 7.020 | 6.770 | 0.050 | 0.725% | 15.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.770 | 6.900 | 6.970 | 6.610 | 0.130 | 1.920% | 13.20万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.790 | 6.770 | 6.970 | 6.720 | 0.000 | 0.000% | 15.04万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.620 | 6.770 | 6.840 | 6.610 | 0.040 | 0.594% | 9.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.690 | 6.730 | 6.780 | 6.580 | 0.080 | 1.203% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.800 | 6.650 | 6.810 | 6.560 | -0.100 | -1.481% | 8.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.750 | 6.750 | 6.870 | 6.690 | 0.050 | 0.746% | 8.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.840 | 6.700 | 6.880 | 6.630 | -0.150 | -2.190% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.770 | 6.850 | 6.850 | 6.720 | 0.080 | 1.182% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.220 | 6.770 | 7.320 | 6.680 | -0.470 | -6.492% | 23.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.010 | 7.240 | 7.310 | 6.890 | 0.230 | 3.281% | 16.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.780 | 7.010 | 7.180 | 6.780 | 0.220 | 3.240% | 19.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.960 | 6.790 | 7.060 | 6.710 | -0.170 | -2.443% | 15.84万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.350 | 6.960 | 7.380 | 6.870 | -0.460 | -6.199% | 19.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.420 | 7.420 | 7.440 | 7.200 | -0.020 | -0.269% | 11.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.470 | 7.440 | 7.540 | 7.290 | -0.020 | -0.268% | 9.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.580 | 7.460 | 7.730 | 7.340 | 0.020 | 0.269% | 13.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.550 | 7.440 | 7.750 | 7.380 | -0.190 | -2.490% | 11.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.580 | 7.630 | 7.720 | 7.370 | 0.090 | 1.194% | 13.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.640 | 7.540 | 7.780 | 7.440 | -0.140 | -1.823% | 18.35万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.890 | 7.680 | 7.980 | 7.570 | -0.360 | -4.478% | 21.98万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.070 | 8.040 | 8.400 | 8.000 | -0.080 | -0.985% | 14.47万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.250 | 8.120 | 8.250 | 8.020 | -0.130 | -1.576% | 7.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.610 | 8.250 | 8.660 | 8.070 | -0.360 | -4.181% | 20.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.150 | 8.610 | 8.770 | 8.090 | 0.410 | 5.000% | 21.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.110 | 8.200 | 8.370 | 8.000 | 0.020 | 0.244% | 18.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.750 | 8.180 | 8.850 | 8.070 | -0.830 | -9.212% | 28.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.680 | 9.010 | 9.070 | 8.650 | 0.320 | 3.682% | 13.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.050 | 8.690 | 9.060 | 8.630 | -0.170 | -1.919% | 18.16万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.390 | 8.860 | 8.890 | 8.280 | 0.500 | 5.981% | 16.33万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.020 | 8.360 | 8.410 | 7.970 | 0.340 | 4.239% | 18.86万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.110 | 8.020 | 8.410 | 7.950 | -0.030 | -0.373% | 16.30万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.960 | 8.050 | 8.160 | 7.870 | -0.040 | -0.494% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.780 | 8.090 | 8.150 | 7.740 | 0.270 | 3.453% | 16.78万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.970 | 7.820 | 7.990 | 7.690 | -0.250 | -3.098% | 13.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.800 | 8.070 | 8.160 | 7.670 | 0.000 | 0.000% | 15.55万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.640 | 7.870 | 7.900 | 7.550 | 0.230 | 3.010% | 12.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.610 | 7.640 | 7.820 | 7.550 | 0.000 | 0.000% | 13.01万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.660 | 7.540 | 7.920 | 7.450 | 0.000 | 0.000% | 17.70万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.340 | 7.620 | 7.850 | 7.240 | 0.310 | 4.240% | 23.51万 | 1.89亿 | 1.570% |
| 2026-04-15 | 7.630 | 7.310 | 7.630 | 6.990 | 0.000 | 0.000% | 31.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.330 | 7.630 | 8.050 | 7.210 | 0.290 | 3.951% | 26.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.070 | 7.340 | 7.460 | 7.040 | 0.000 | 0.000% | 16.41万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.120 | 7.110 | 7.320 | 7.050 | 0.000 | 0.000% | 12.64万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.870 | 7.090 | 7.140 | 6.850 | 0.000 | 0.000% | 10.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.800 | 6.940 | 7.040 | 6.770 | 0.000 | 0.000% | 11.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.970 | 6.760 | 6.990 | 6.670 | 0.000 | 0.000% | 13.05万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.820 | 6.940 | 6.950 | 6.730 | 0.000 | 0.000% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.830 | 6.850 | 6.850 | 6.710 | 0.000 | 0.000% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.750 | 6.830 | 6.960 | 6.690 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |