*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.31 | 23.36 | 22.31 | 22.31 | -10.00% | 3.39 | 14.61% |
| 2026-04-21 | 24.79 | 24.79 | 24.79 | 24.79 | -9.99% | 0.14 | 0.53% |
| 2026-04-20 | 27.54 | 27.54 | 27.54 | 27.54 | -10.00% | 0.11 | 0.39% |
| 2026-04-17 | 31.41 | 31.42 | 30.10 | 30.60 | -2.55% | 1.69 | 5.33% |
| 2026-04-16 | 33.74 | 34.51 | 31.21 | 31.40 | -5.08% | 2.44 | 7.30% |
| 2026-04-15 | 33.33 | 35.50 | 33.08 | 33.08 | -0.90% | 1.65 | 4.73% |
| 2026-04-14 | 34.49 | 34.60 | 33.00 | 33.38 | -1.68% | 1.93 | 5.58% |
| 2026-04-13 | 36.15 | 36.66 | 33.32 | 33.95 | -8.29% | 3.75 | 10.56% |
| 2026-04-10 | 34.10 | 37.02 | 34.10 | 37.02 | +10.01% | 1.65 | 4.39% |
| 2026-04-09 | 34.35 | 34.99 | 33.44 | 33.65 | +1.57% | 3.25 | 9.17% |
| 2026-04-08 | 30.86 | 33.13 | 30.00 | 33.13 | +9.99% | 0.91 | 2.73% |
| 2026-04-07 | 30.64 | 31.80 | 28.93 | 30.12 | -1.63% | 2.40 | 7.72% |
| 2026-04-03 | 31.62 | 32.97 | 30.50 | 30.62 | -3.71% | 1.84 | 5.61% |
| 2026-04-02 | 33.26 | 33.50 | 31.74 | 31.80 | -3.87% | 2.29 | 6.81% |
| 2026-04-01 | 33.67 | 34.16 | 31.60 | 33.08 | +0.24% | 3.69 | 10.87% |
| 2026-03-31 | 36.26 | 37.00 | 32.67 | 33.00 | -7.17% | 4.60 | 12.96% |
| 2026-03-30 | 32.32 | 35.55 | 31.41 | 35.55 | +9.99% | 4.40 | 12.39% |
| 2026-03-27 | 29.21 | 32.32 | 28.38 | 32.32 | +10.01% | 3.14 | 9.66% |
| 2026-03-26 | 27.27 | 29.38 | 26.20 | 29.38 | +10.00% | 2.17 | 7.36% |
| 2026-03-25 | 25.35 | 26.99 | 25.35 | 26.71 | +6.08% | 2.63 | 9.68% |