*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.43 | 17.87 | 17.34 | 17.79 | +2.07% | 0.28 | 1.54% |
| 2025-07-22 | 17.74 | 17.93 | 17.38 | 17.43 | -1.53% | 0.23 | 1.24% |
| 2025-07-21 | 17.53 | 17.89 | 17.53 | 17.70 | +0.80% | 0.22 | 1.19% |
| 2025-07-18 | 17.50 | 17.60 | 17.20 | 17.56 | +0.75% | 0.24 | 1.31% |
| 2025-07-17 | 17.56 | 17.85 | 17.21 | 17.43 | +0.17% | 0.43 | 2.38% |
| 2025-07-16 | 17.17 | 17.45 | 17.08 | 17.40 | +1.28% | 0.23 | 1.29% |
| 2025-07-15 | 17.09 | 17.28 | 16.70 | 17.18 | -0.35% | 0.29 | 1.66% |
| 2025-07-14 | 17.10 | 17.26 | 16.80 | 17.24 | +2.56% | 0.24 | 1.34% |
| 2025-07-11 | 16.93 | 16.97 | 16.58 | 16.81 | -0.29% | 0.20 | 1.15% |
| 2025-07-10 | 17.18 | 17.18 | 16.85 | 16.86 | -0.82% | 0.18 | 1.03% |
| 2025-07-09 | 17.16 | 17.16 | 16.96 | 17.00 | -0.41% | 0.13 | 0.71% |
| 2025-07-08 | 17.20 | 17.24 | 17.00 | 17.07 | -0.75% | 0.18 | 1.03% |
| 2025-07-07 | 16.94 | 17.20 | 16.75 | 17.20 | +2.00% | 0.27 | 1.49% |
| 2025-07-04 | 17.15 | 17.15 | 16.80 | 16.86 | -1.17% | 0.18 | 1.01% |
| 2025-07-03 | 17.11 | 17.18 | 16.97 | 17.06 | +0.29% | 0.13 | 0.75% |
| 2025-07-02 | 17.24 | 17.24 | 16.78 | 17.01 | -0.93% | 0.18 | 1.03% |
| 2025-07-01 | 17.02 | 17.20 | 16.86 | 17.17 | +1.35% | 0.27 | 1.52% |
| 2025-06-30 | 16.88 | 17.07 | 16.81 | 16.94 | +1.07% | 0.22 | 1.22% |
| 2025-06-27 | 16.67 | 16.96 | 16.52 | 16.76 | +1.20% | 0.24 | 1.35% |
| 2025-06-26 | 16.67 | 16.73 | 16.42 | 16.56 | -0.48% | 0.18 | 1.03% |