*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.00 | 23.45 | 22.27 | 22.37 | -3.45% | 0.93 | 3.96% |
| 2026-01-16 | 21.70 | 23.58 | 21.49 | 23.17 | +7.77% | 1.69 | 7.13% |
| 2026-01-15 | 21.10 | 21.99 | 21.01 | 21.50 | +1.75% | 0.64 | 2.86% |
| 2026-01-14 | 21.50 | 21.71 | 20.88 | 21.13 | -2.13% | 0.71 | 3.24% |
| 2026-01-13 | 21.32 | 23.49 | 21.03 | 21.59 | +1.08% | 0.75 | 3.38% |
| 2026-01-12 | 21.47 | 21.61 | 20.80 | 21.36 | -0.51% | 0.89 | 4.03% |
| 2026-01-09 | 20.86 | 21.57 | 20.70 | 21.47 | +3.97% | 1.02 | 4.65% |
| 2026-01-08 | 19.36 | 21.27 | 19.30 | 20.65 | +6.44% | 1.63 | 7.59% |
| 2026-01-07 | 19.26 | 20.18 | 19.16 | 19.40 | +0.83% | 0.78 | 3.84% |
| 2026-01-06 | 19.73 | 19.83 | 19.16 | 19.24 | -0.47% | 0.77 | 3.81% |
| 2026-01-05 | 20.13 | 20.25 | 19.33 | 19.33 | -3.88% | 1.68 | 8.22% |
| 2025-12-31 | 18.28 | 20.11 | 18.13 | 20.11 | +10.01% | 1.02 | 5.06% |
| 2025-12-30 | 18.30 | 18.67 | 18.21 | 18.28 | -0.87% | 0.25 | 1.32% |
| 2025-12-29 | 18.28 | 18.47 | 18.08 | 18.44 | +0.49% | 0.29 | 1.53% |
| 2025-12-26 | 18.70 | 18.80 | 18.20 | 18.35 | -1.66% | 0.26 | 1.38% |
| 2025-12-25 | 18.87 | 18.89 | 18.39 | 18.66 | -0.43% | 0.26 | 1.36% |
| 2025-12-24 | 18.68 | 18.96 | 18.50 | 18.74 | +0.59% | 0.29 | 1.48% |
| 2025-12-23 | 18.95 | 18.98 | 18.40 | 18.63 | -0.96% | 0.28 | 1.45% |
| 2025-12-22 | 19.00 | 19.20 | 18.76 | 18.81 | -0.95% | 0.22 | 1.11% |
| 2025-12-19 | 18.60 | 19.07 | 18.52 | 18.99 | +2.15% | 0.25 | 1.28% |