*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.10 | 26.38 | 23.09 | 25.18 | +5.00% | 3.33 | 12.88% |
| 2026-03-23 | 21.90 | 23.98 | 21.05 | 23.98 | +10.00% | 1.06 | 4.31% |
| 2026-03-20 | 23.15 | 23.16 | 21.76 | 21.80 | -3.63% | 0.41 | 1.79% |
| 2026-03-19 | 23.00 | 23.27 | 22.52 | 22.62 | -2.08% | 0.43 | 1.81% |
| 2026-03-18 | 22.67 | 23.28 | 22.17 | 23.10 | +1.90% | 0.48 | 2.03% |
| 2026-03-17 | 23.30 | 23.60 | 22.60 | 22.67 | -1.65% | 0.50 | 2.10% |
| 2026-03-16 | 23.95 | 23.99 | 23.00 | 23.05 | -3.80% | 0.52 | 2.15% |
| 2026-03-13 | 23.48 | 24.55 | 23.45 | 23.96 | +0.93% | 0.65 | 2.58% |
| 2026-03-12 | 23.12 | 23.79 | 23.10 | 23.74 | +2.20% | 0.60 | 2.47% |
| 2026-03-11 | 23.68 | 23.68 | 23.00 | 23.23 | -0.90% | 0.37 | 1.52% |
| 2026-03-10 | 23.29 | 23.83 | 23.20 | 23.44 | +0.77% | 0.53 | 2.18% |
| 2026-03-09 | 22.55 | 23.52 | 21.81 | 23.26 | +3.10% | 0.70 | 2.98% |
| 2026-03-06 | 22.20 | 22.80 | 22.08 | 22.56 | +2.17% | 0.54 | 2.32% |
| 2026-03-05 | 22.25 | 22.55 | 21.99 | 22.08 | +1.19% | 0.47 | 2.02% |
| 2026-03-04 | 21.94 | 22.41 | 21.70 | 21.82 | 0.00% | 0.54 | 2.36% |
| 2026-03-03 | 22.48 | 23.26 | 21.82 | 21.82 | -2.94% | 0.93 | 4.01% |
| 2026-03-02 | 24.48 | 24.95 | 22.48 | 22.48 | -10.01% | 1.33 | 5.58% |
| 2026-02-27 | 25.36 | 25.36 | 24.75 | 24.98 | -1.46% | 0.53 | 2.05% |
| 2026-02-26 | 25.79 | 26.14 | 25.09 | 25.35 | -1.21% | 0.91 | 3.39% |
| 2026-02-25 | 25.02 | 26.38 | 25.02 | 25.66 | +2.07% | 1.25 | 4.70% |