*ST联翔 sh.603272
32.98
-0.96%
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 | 33.50 | 34.21 | 32.00 | 32.98 | -0.96% | 1.50 | 4.38% |
| 2026-05-21 | 34.26 | 35.48 | 33.01 | 33.30 | -2.80% | 1.78 | 5.05% |
| 2026-05-20 | 33.95 | 34.29 | 32.41 | 34.26 | +4.90% | 2.25 | 6.42% |
| 2026-05-19 | 30.79 | 32.66 | 30.19 | 32.66 | +5.02% | 1.17 | 3.58% |
| 2026-05-18 | 31.20 | 32.34 | 31.10 | 31.10 | -5.01% | 1.92 | 5.91% |
| 2026-05-15 | 31.43 | 32.90 | 30.14 | 32.74 | +3.18% | 3.30 | 10.29% |
| 2026-05-14 | 31.73 | 31.73 | 31.73 | 31.73 | +5.00% | 0.14 | 0.44% |
| 2026-05-13 | 30.22 | 30.22 | 29.51 | 30.22 | +5.00% | 0.44 | 1.40% |
| 2026-05-12 | 26.91 | 28.78 | 26.86 | 28.78 | +5.00% | 0.96 | 3.25% |
| 2026-05-11 | 26.10 | 27.41 | 26.01 | 27.41 | +5.02% | 2.52 | 9.06% |
| 2026-05-08 | 27.90 | 27.90 | 25.56 | 26.10 | -2.36% | 2.75 | 9.87% |
| 2026-05-07 | 27.00 | 27.64 | 26.73 | 26.73 | -5.01% | 1.21 | 4.35% |
| 2026-05-06 | 28.14 | 28.14 | 26.10 | 28.14 | +5.00% | 4.60 | 15.98% |
| 2026-04-30 | 26.80 | 26.80 | 26.80 | 26.80 | +5.02% | 0.08 | 0.30% |
| 2026-04-29 | 25.52 | 25.52 | 25.52 | 25.52 | +5.02% | 1.36 | 5.14% |
| 2026-04-28 | 24.30 | 24.30 | 24.30 | 24.30 | nan% | nan | nan% |
| 2026-04-27 | 24.30 | 24.30 | 23.20 | 24.30 | +10.00% | 1.43 | 5.72% |
| 2026-04-24 | 20.95 | 22.09 | 20.95 | 22.09 | +10.01% | 2.03 | 9.07% |
| 2026-04-23 | 21.08 | 21.18 | 20.08 | 20.08 | -10.00% | 2.89 | 13.63% |
| 2026-04-22 | 22.31 | 23.36 | 22.31 | 22.31 | -10.00% | 3.39 | 14.61% |