百联股份
sh600827 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.91
涨跌幅
-1.12%
成交量
9,062,000 股
成交额
72,028,192 元
换手率
0.56%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.98 | 7.91 | 8.02 | 7.91 | -1.12% | 9,062,000 | 72,028,192 | 0.56 |
| 2026-10-13 | 8.07 | 8.00 | 8.07 | 7.95 | -0.62% | 10,447,000 | 83,634,688 | 0.65 |
| 2026-10-12 | 8.09 | 8.05 | 8.17 | 8.01 | +0.12% | 10,824,000 | 87,347,856 | 0.67 |
| 2026-10-09 | 7.93 | 8.04 | 8.10 | 7.91 | +1.64% | 20,938,000 | 168,060,384 | 1.30 |
| 2026-10-08 | 7.92 | 7.91 | 7.96 | 7.84 | -0.38% | 9,660,300 | 76,368,112 | 0.60 |
| 2026-09-30 | 7.80 | 7.94 | 7.95 | 7.72 | +2.32% | 12,958,200 | 102,032,944 | 0.81 |
| 2026-09-29 | 7.65 | 7.76 | 7.78 | 7.65 | +1.17% | 7,589,500 | 58,738,048 | 0.47 |
| 2026-09-28 | 7.76 | 7.67 | 7.78 | 7.61 | -0.78% | 8,028,300 | 61,631,920 | 0.50 |
| 2026-09-24 | 7.77 | 7.73 | 7.84 | 7.69 | -0.77% | 8,143,500 | 63,113,648 | 0.51 |
| 2026-09-23 | 7.80 | 7.79 | 8.00 | 7.76 | -0.26% | 11,787,700 | 92,522,592 | 0.73 |
| 2026-09-22 | 7.84 | 7.81 | 7.88 | 7.79 | -0.76% | 9,655,000 | 75,572,280 | 0.60 |
| 2026-09-21 | 7.81 | 7.87 | 7.90 | 7.74 | +1.03% | 12,919,000 | 101,218,648 | 0.81 |
| 2026-09-18 | 7.67 | 7.79 | 7.80 | 7.62 | +1.96% | 11,196,500 | 86,504,744 | 0.70 |
| 2026-09-17 | 7.62 | 7.64 | 7.68 | 7.60 | -0.39% | 7,176,600 | 54,786,320 | 0.45 |
| 2026-09-16 | 7.67 | 7.67 | 7.70 | 7.55 | +0.13% | 9,180,000 | 70,075,792 | 0.57 |
| 2026-09-15 | 7.82 | 7.66 | 7.85 | 7.64 | -2.42% | 10,537,600 | 81,059,856 | 0.66 |
| 2026-09-14 | 7.74 | 7.85 | 7.88 | 7.71 | +1.03% | 11,457,200 | 89,445,856 | 0.71 |
| 2026-09-11 | 7.97 | 7.77 | 8.02 | 7.75 | -3.00% | 15,858,500 | 124,434,672 | 0.99 |
| 2026-09-10 | 7.93 | 8.01 | 8.02 | 7.87 | +0.63% | 16,652,700 | 132,417,376 | 1.04 |
| 2026-09-09 | 8.00 | 7.96 | 8.04 | 7.90 | -1.12% | 17,276,400 | 137,674,624 | 1.08 |
| 2026-09-08 | 8.00 | 8.05 | 8.28 | 7.93 | +0.88% | 26,714,800 | 215,300,320 | 1.67 |
| 2026-09-07 | 7.83 | 7.98 | 8.00 | 7.82 | +1.79% | 18,408,000 | 145,930,288 | 1.15 |
| 2026-09-04 | 7.83 | 7.84 | 7.89 | 7.76 | +0.38% | 11,447,100 | 89,811,544 | 0.71 |
| 2026-09-03 | 7.80 | 7.81 | 7.91 | 7.80 | +0.00% | 10,398,600 | 81,713,920 | 0.65 |
| 2026-09-02 | 7.88 | 7.81 | 7.91 | 7.79 | -1.14% | 10,892,300 | 85,302,904 | 0.68 |
| 2026-09-01 | 7.69 | 7.90 | 7.96 | 7.68 | +2.73% | 21,766,000 | 171,166,672 | 1.36 |
| 2026-08-31 | 7.78 | 7.69 | 7.80 | 7.67 | -1.16% | 12,113,800 | 93,477,048 | 0.76 |
| 2026-08-28 | 7.69 | 7.78 | 7.81 | 7.64 | +1.04% | 13,245,900 | 102,508,304 | 0.83 |
| 2026-08-27 | 7.68 | 7.70 | 7.74 | 7.61 | -0.13% | 10,826,400 | 83,019,400 | 0.67 |
| 2026-08-26 | 7.67 | 7.71 | 7.76 | 7.67 | +0.00% | 11,077,300 | 85,551,216 | 0.69 |
需要全历史数据与程序化访问？
查看 百联股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600827 获取全部历史日线。