*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.54 | 25.35 | 23.35 | 25.14 | +6.98% | 1.22 | 4.81% |
| 2026-02-13 | 23.00 | 23.93 | 23.00 | 23.50 | +1.91% | 0.83 | 3.40% |
| 2026-02-12 | 23.39 | 23.55 | 23.02 | 23.06 | -0.99% | 0.34 | 1.40% |
| 2026-02-11 | 22.98 | 23.39 | 22.89 | 23.29 | +0.82% | 0.52 | 2.15% |
| 2026-02-10 | 23.55 | 23.69 | 23.05 | 23.10 | -1.53% | 0.48 | 1.98% |
| 2026-02-09 | 23.35 | 23.50 | 22.96 | 23.46 | +1.43% | 0.51 | 2.13% |
| 2026-02-06 | 22.79 | 23.60 | 22.34 | 23.13 | +1.94% | 0.71 | 2.95% |
| 2026-02-05 | 23.02 | 23.40 | 22.61 | 22.69 | -0.92% | 0.70 | 2.93% |
| 2026-02-04 | 22.47 | 23.33 | 22.00 | 22.90 | +3.62% | 0.99 | 4.17% |
| 2026-02-03 | 21.40 | 22.16 | 21.30 | 22.10 | +4.00% | 0.70 | 3.11% |
| 2026-02-02 | 21.60 | 21.87 | 21.00 | 21.25 | -0.52% | 0.51 | 2.26% |
| 2026-01-30 | 20.20 | 21.60 | 20.20 | 21.36 | +2.94% | 0.63 | 2.87% |
| 2026-01-29 | 21.12 | 21.47 | 20.32 | 20.75 | -1.71% | 0.55 | 2.55% |
| 2026-01-28 | 21.50 | 21.79 | 21.05 | 21.11 | -1.95% | 0.39 | 1.78% |
| 2026-01-27 | 21.89 | 21.89 | 20.90 | 21.53 | -0.37% | 0.59 | 2.65% |
| 2026-01-26 | 23.04 | 23.04 | 21.37 | 21.61 | -5.72% | 0.93 | 4.12% |
| 2026-01-23 | 22.83 | 23.15 | 22.38 | 22.92 | +0.04% | 0.63 | 2.67% |
| 2026-01-22 | 22.40 | 23.06 | 22.03 | 22.91 | +3.34% | 0.68 | 2.92% |
| 2026-01-21 | 22.30 | 22.38 | 21.85 | 22.17 | +0.32% | 0.43 | 1.87% |
| 2026-01-20 | 22.39 | 22.67 | 21.93 | 22.10 | -1.21% | 0.70 | 3.02% |