*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.82 | 16.82 | 16.42 | 16.64 | -0.06% | 0.16 | 0.91% |
| 2025-06-24 | 16.30 | 16.65 | 16.16 | 16.65 | +2.89% | 0.20 | 1.19% |
| 2025-06-23 | 15.91 | 16.35 | 15.91 | 16.18 | +0.06% | 0.23 | 1.36% |
| 2025-06-20 | 16.45 | 16.57 | 16.12 | 16.17 | -0.73% | 0.15 | 0.89% |
| 2025-06-19 | 16.69 | 16.93 | 16.23 | 16.29 | -3.08% | 0.27 | 1.54% |
| 2025-06-18 | 16.92 | 17.05 | 16.71 | 16.81 | -0.82% | 0.18 | 1.03% |
| 2025-06-17 | 17.20 | 17.20 | 16.79 | 16.95 | -1.67% | 0.27 | 1.51% |
| 2025-06-16 | 17.09 | 17.43 | 16.91 | 17.24 | +3.15% | 0.37 | 2.06% |
| 2025-06-13 | 17.18 | 17.18 | 16.70 | 16.71 | -2.72% | 0.18 | 1.05% |
| 2025-06-12 | 17.25 | 17.27 | 16.95 | 17.18 | +0.41% | 0.15 | 0.86% |
| 2025-06-11 | 17.28 | 17.43 | 17.00 | 17.11 | -0.52% | 0.21 | 1.17% |
| 2025-06-10 | 17.31 | 17.48 | 16.98 | 17.20 | -0.52% | 0.33 | 1.83% |
| 2025-06-09 | 17.39 | 17.42 | 17.10 | 17.29 | +0.52% | 0.18 | 1.00% |
| 2025-06-06 | 17.21 | 17.28 | 16.80 | 17.20 | +0.93% | 0.21 | 1.17% |
| 2025-06-05 | 17.12 | 17.30 | 16.92 | 17.04 | -0.35% | 0.16 | 0.93% |
| 2025-06-04 | 17.00 | 17.17 | 16.85 | 17.10 | +0.88% | 0.16 | 0.88% |
| 2025-06-03 | 16.44 | 17.28 | 16.44 | 16.95 | +0.18% | 0.17 | 0.96% |
| 2025-05-30 | 16.56 | 17.28 | 16.56 | 16.92 | +1.43% | 0.35 | 1.96% |
| 2025-05-29 | 16.60 | 16.88 | 16.49 | 16.68 | +0.30% | 0.17 | 0.99% |
| 2025-05-28 | 16.72 | 16.87 | 16.55 | 16.63 | +0.06% | 0.26 | 1.50% |