*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.83 | 16.98 | 16.59 | 16.62 | -1.94% | 0.32 | 1.84% |
| 2025-05-26 | 17.07 | 17.13 | 16.65 | 16.95 | -0.06% | 0.20 | 1.11% |
| 2025-05-23 | 17.10 | 17.39 | 16.73 | 16.96 | +0.35% | 0.29 | 1.60% |
| 2025-05-22 | 17.21 | 17.54 | 16.69 | 16.90 | -1.79% | 0.32 | 1.80% |
| 2025-05-21 | 17.50 | 17.78 | 17.06 | 17.21 | -2.64% | 0.32 | 1.80% |
| 2025-05-20 | 17.51 | 17.72 | 17.22 | 17.67 | +1.95% | 0.30 | 1.63% |
| 2025-05-19 | 17.24 | 17.72 | 17.01 | 17.34 | +0.58% | 0.38 | 5.13% |
| 2025-05-16 | 17.17 | 17.33 | 16.94 | 17.24 | +0.64% | 0.20 | 2.70% |
| 2025-05-15 | 17.08 | 17.35 | 16.88 | 17.13 | +0.17% | 0.24 | 3.26% |
| 2025-05-14 | 17.19 | 17.35 | 17.02 | 17.10 | -0.52% | 0.22 | 2.97% |
| 2025-05-13 | 17.57 | 17.57 | 17.00 | 17.19 | -0.69% | 0.27 | 3.61% |
| 2025-05-12 | 17.47 | 17.84 | 17.30 | 17.31 | -0.40% | 0.29 | 3.94% |
| 2025-05-09 | 17.50 | 17.56 | 17.11 | 17.38 | +0.69% | 0.23 | 3.13% |
| 2025-05-08 | 17.26 | 17.54 | 16.91 | 17.26 | +1.76% | 0.33 | 4.53% |
| 2025-05-07 | 17.26 | 17.37 | 16.90 | 16.96 | -0.06% | 0.34 | 4.66% |
| 2025-05-06 | 16.45 | 17.39 | 16.35 | 16.97 | +4.34% | 0.56 | 7.68% |