联美控股 sh.600167
6.73
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.41 | 6.46 | 6.39 | 6.44 | 0.00% | 0.50 | 0.34% |
| 2025-08-18 | 6.49 | 6.54 | 6.39 | 6.44 | -0.77% | 0.97 | 0.67% |
| 2025-08-15 | 6.47 | 6.54 | 6.40 | 6.49 | -0.15% | 0.75 | 0.51% |
| 2025-08-14 | 6.51 | 6.75 | 6.46 | 6.50 | 0.00% | 1.19 | 0.80% |
| 2025-08-13 | 6.55 | 6.59 | 6.42 | 6.50 | -0.76% | 1.01 | 0.69% |
| 2025-08-12 | 6.23 | 6.68 | 6.22 | 6.55 | +5.14% | 1.89 | 1.29% |
| 2025-08-11 | 6.20 | 6.23 | 6.14 | 6.23 | +0.48% | 0.38 | 0.27% |
| 2025-08-08 | 6.20 | 6.23 | 6.17 | 6.20 | +0.16% | 0.37 | 0.26% |
| 2025-08-07 | 6.25 | 6.25 | 6.18 | 6.19 | -0.96% | 0.45 | 0.32% |
| 2025-08-06 | 6.34 | 6.34 | 6.22 | 6.25 | -1.26% | 0.50 | 0.35% |
| 2025-08-05 | 6.24 | 6.45 | 6.20 | 6.33 | +1.44% | 1.08 | 0.76% |
| 2025-08-04 | 6.02 | 6.35 | 5.97 | 6.24 | +3.65% | 1.45 | 1.03% |
| 2025-08-01 | 6.01 | 6.07 | 5.99 | 6.02 | +0.33% | 0.41 | 0.30% |
| 2025-07-31 | 6.13 | 6.14 | 5.95 | 6.00 | -2.12% | 0.57 | 0.42% |
| 2025-07-30 | 6.04 | 6.22 | 6.02 | 6.13 | +1.32% | 0.60 | 0.44% |
| 2025-07-29 | 6.06 | 6.07 | 6.00 | 6.05 | -0.33% | 0.24 | 0.18% |
| 2025-07-28 | 6.10 | 6.12 | 6.03 | 6.07 | -0.16% | 0.31 | 0.23% |
| 2025-07-25 | 6.13 | 6.14 | 6.07 | 6.08 | -0.33% | 0.28 | 0.20% |
| 2025-07-24 | 6.08 | 6.10 | 6.04 | 6.10 | +0.16% | 0.30 | 0.22% |
| 2025-07-23 | 6.14 | 6.16 | 6.07 | 6.09 | -0.49% | 0.40 | 0.29% |