*ST联翔 sh.603272
34.63
+5.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.31 | 19.80 | 19.10 | 19.76 | +2.33% | 0.32 | 1.58% |
| 2025-08-19 | 18.80 | 20.10 | 18.65 | 19.31 | +2.60% | 0.78 | 3.90% |
| 2025-08-18 | 19.14 | 19.19 | 18.70 | 18.82 | -1.05% | 0.54 | 2.75% |
| 2025-08-15 | 19.20 | 19.37 | 18.92 | 19.02 | -0.94% | 0.35 | 1.75% |
| 2025-08-14 | 19.49 | 19.82 | 19.14 | 19.20 | -1.44% | 0.37 | 1.81% |
| 2025-08-13 | 19.46 | 19.75 | 19.36 | 19.48 | +0.10% | 0.30 | 1.50% |
| 2025-08-12 | 19.69 | 19.86 | 19.32 | 19.46 | -0.21% | 0.26 | 1.29% |
| 2025-08-11 | 19.30 | 19.65 | 19.21 | 19.50 | +0.83% | 0.25 | 1.22% |
| 2025-08-08 | 18.91 | 19.63 | 18.66 | 19.34 | +2.22% | 0.45 | 2.25% |
| 2025-08-07 | 19.29 | 19.29 | 18.90 | 18.92 | -0.99% | 0.23 | 1.16% |
| 2025-08-06 | 19.02 | 19.17 | 18.71 | 19.11 | +0.47% | 0.25 | 1.28% |
| 2025-08-05 | 18.52 | 19.06 | 18.50 | 19.02 | +3.09% | 0.31 | 1.60% |
| 2025-08-04 | 18.10 | 18.56 | 18.00 | 18.45 | +1.26% | 0.24 | 1.28% |
| 2025-08-01 | 17.84 | 18.36 | 17.66 | 18.22 | +2.19% | 0.30 | 1.61% |
| 2025-07-31 | 18.11 | 18.31 | 17.76 | 17.83 | -2.19% | 0.27 | 1.47% |
| 2025-07-30 | 18.34 | 18.41 | 17.81 | 18.23 | -0.65% | 0.46 | 2.46% |
| 2025-07-29 | 19.45 | 19.50 | 18.16 | 18.35 | -5.66% | 1.01 | 5.26% |
| 2025-07-28 | 18.55 | 20.21 | 18.40 | 19.45 | +5.88% | 1.52 | 7.52% |
| 2025-07-25 | 18.16 | 18.41 | 17.97 | 18.37 | +1.60% | 0.31 | 1.65% |
| 2025-07-24 | 17.70 | 18.29 | 17.68 | 18.08 | +1.63% | 0.30 | 1.59% |