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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.10 | 6.13 | 6.06 | 6.12 | +0.33% | 0.31 | 0.23% |
| 2025-07-21 | 6.03 | 6.10 | 6.01 | 6.10 | +0.99% | 0.43 | 0.31% |
| 2025-07-18 | 6.05 | 6.05 | 5.99 | 6.04 | +0.17% | 0.27 | 0.20% |
| 2025-07-17 | 6.05 | 6.10 | 6.00 | 6.03 | -0.17% | 0.28 | 0.21% |
| 2025-07-16 | 6.08 | 6.11 | 5.97 | 6.04 | -0.66% | 0.52 | 0.38% |
| 2025-07-15 | 6.13 | 6.16 | 6.03 | 6.08 | -0.82% | 0.48 | 0.35% |
| 2025-07-14 | 6.08 | 6.21 | 6.07 | 6.13 | +1.16% | 0.65 | 0.47% |
| 2025-07-11 | 6.13 | 6.14 | 6.03 | 6.06 | -1.14% | 0.46 | 0.33% |
| 2025-07-10 | 6.09 | 6.16 | 6.05 | 6.13 | +0.49% | 0.42 | 0.30% |
| 2025-07-09 | 6.19 | 6.21 | 6.09 | 6.10 | -0.65% | 0.74 | 0.53% |
| 2025-07-08 | 5.98 | 6.18 | 5.97 | 6.14 | +2.16% | 1.22 | 0.88% |
| 2025-07-07 | 5.99 | 6.04 | 5.88 | 6.01 | +0.50% | 0.86 | 0.64% |
| 2025-07-04 | 5.73 | 6.08 | 5.71 | 5.98 | +4.36% | 1.18 | 0.88% |
| 2025-07-03 | 5.69 | 5.74 | 5.68 | 5.73 | +0.17% | 0.32 | 0.25% |
| 2025-07-02 | 5.69 | 5.75 | 5.65 | 5.72 | +0.35% | 0.63 | 0.49% |
| 2025-07-01 | 5.69 | 5.85 | 5.65 | 5.70 | +1.42% | 0.45 | 0.35% |
| 2025-06-30 | 5.65 | 5.68 | 5.59 | 5.62 | -0.18% | 0.26 | 0.20% |
| 2025-06-27 | 5.67 | 5.69 | 5.61 | 5.63 | -0.35% | 0.23 | 0.18% |
| 2025-06-26 | 5.68 | 5.72 | 5.64 | 5.65 | -1.05% | 0.25 | 0.19% |
| 2025-06-25 | 5.69 | 5.71 | 5.65 | 5.71 | +0.53% | 0.22 | 0.17% |