宿迁联盛 sh.603065
8.12
+2.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.97 | 8.17 | 7.84 | 8.12 | +2.53% | 0.32 | 0.96% |
| 2026-05-21 | 8.16 | 8.28 | 7.91 | 7.92 | -3.88% | 0.34 | 0.99% |
| 2026-05-20 | 8.10 | 8.29 | 7.97 | 8.24 | +1.73% | 0.38 | 1.12% |
| 2026-05-19 | 8.05 | 8.15 | 8.01 | 8.10 | +0.87% | 0.21 | 0.62% |
| 2026-05-18 | 8.03 | 8.07 | 7.92 | 8.03 | -0.74% | 0.35 | 1.04% |
| 2026-05-15 | 8.08 | 8.19 | 8.01 | 8.09 | +0.12% | 0.34 | 1.01% |
| 2026-05-14 | 8.15 | 8.17 | 8.07 | 8.08 | -0.98% | 0.33 | 0.98% |
| 2026-05-13 | 8.21 | 8.21 | 8.09 | 8.16 | -0.24% | 0.24 | 0.71% |
| 2026-05-12 | 8.32 | 8.32 | 8.14 | 8.18 | -1.68% | 0.32 | 0.93% |
| 2026-05-11 | 8.31 | 8.37 | 8.24 | 8.32 | 0.00% | 0.42 | 1.21% |
| 2026-05-08 | 8.25 | 8.34 | 8.22 | 8.32 | +0.12% | 0.31 | 0.90% |
| 2026-05-07 | 8.30 | 8.39 | 8.27 | 8.31 | +0.12% | 0.40 | 1.15% |
| 2026-05-06 | 8.26 | 8.32 | 8.20 | 8.30 | +0.36% | 0.41 | 1.19% |
| 2026-04-30 | 8.28 | 8.40 | 8.23 | 8.27 | -0.24% | 0.37 | 1.06% |
| 2026-04-29 | 8.21 | 8.32 | 8.10 | 8.29 | -0.24% | 0.62 | 1.78% |
| 2026-04-28 | 8.60 | 8.74 | 8.31 | 8.31 | +1.84% | 1.09 | 3.06% |
| 2026-04-27 | 8.10 | 8.19 | 7.95 | 8.16 | +0.37% | 0.38 | 1.11% |
| 2026-04-24 | 8.03 | 8.17 | 7.99 | 8.13 | +1.37% | 0.28 | 0.83% |
| 2026-04-23 | 8.12 | 8.12 | 8.00 | 8.02 | -1.23% | 0.20 | 0.60% |
| 2026-04-22 | 8.22 | 8.22 | 8.10 | 8.12 | -1.34% | 0.25 | 0.73% |