*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.31 | 18.87 | 18.20 | 18.59 | +1.53% | 0.22 | 1.16% |
| 2025-12-17 | 18.29 | 18.50 | 17.66 | 18.31 | 0.00% | 0.28 | 1.50% |
| 2025-12-16 | 18.60 | 18.79 | 18.13 | 18.31 | -1.82% | 0.26 | 1.34% |
| 2025-12-15 | 18.52 | 18.74 | 18.02 | 18.65 | +2.02% | 0.36 | 1.87% |
| 2025-12-12 | 18.39 | 18.78 | 18.20 | 18.28 | -0.54% | 0.31 | 1.63% |
| 2025-12-11 | 19.14 | 19.32 | 18.35 | 18.38 | -3.97% | 0.34 | 1.74% |
| 2025-12-10 | 19.77 | 20.25 | 19.11 | 19.14 | -3.82% | 0.35 | 1.69% |
| 2025-12-09 | 19.62 | 20.00 | 19.33 | 19.90 | +1.63% | 0.42 | 2.05% |
| 2025-12-08 | 19.54 | 19.67 | 19.28 | 19.58 | +1.61% | 0.34 | 1.68% |
| 2025-12-05 | 18.79 | 19.44 | 18.57 | 19.27 | +2.55% | 0.42 | 2.12% |
| 2025-12-04 | 19.39 | 19.39 | 18.70 | 18.79 | -2.64% | 0.32 | 1.64% |
| 2025-12-03 | 19.57 | 19.82 | 19.09 | 19.30 | -1.33% | 0.29 | 1.43% |
| 2025-12-02 | 19.96 | 20.23 | 19.35 | 19.56 | -2.00% | 0.37 | 1.80% |
| 2025-12-01 | 20.31 | 20.72 | 19.93 | 19.96 | -0.99% | 0.36 | 1.72% |
| 2025-11-28 | 19.93 | 20.25 | 19.63 | 20.16 | +1.41% | 0.24 | 1.14% |
| 2025-11-27 | 19.95 | 20.20 | 19.66 | 19.88 | 0.00% | 0.26 | 1.24% |
| 2025-11-26 | 20.49 | 20.67 | 19.58 | 19.88 | -2.98% | 0.57 | 2.75% |
| 2025-11-25 | 19.93 | 20.90 | 19.80 | 20.49 | +4.92% | 0.70 | 3.31% |
| 2025-11-24 | 19.82 | 19.88 | 19.16 | 19.53 | -1.21% | 0.42 | 2.06% |
| 2025-11-21 | 19.85 | 20.35 | 19.03 | 19.77 | -2.13% | 0.57 | 2.79% |