*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.64 | 20.74 | 19.75 | 20.20 | -2.13% | 0.61 | 2.91% |
| 2025-11-19 | 21.64 | 21.64 | 20.35 | 20.64 | -4.22% | 0.60 | 2.79% |
| 2025-11-18 | 22.09 | 22.12 | 21.41 | 21.55 | -1.33% | 0.35 | 1.55% |
| 2025-11-17 | 22.32 | 22.43 | 21.83 | 21.84 | -1.49% | 0.29 | 1.27% |
| 2025-11-14 | 21.67 | 22.41 | 21.67 | 22.17 | +1.46% | 0.45 | 1.96% |
| 2025-11-13 | 21.81 | 21.88 | 21.24 | 21.85 | +0.05% | 0.37 | 1.66% |
| 2025-11-12 | 22.25 | 22.26 | 21.65 | 21.84 | -1.84% | 0.38 | 1.68% |
| 2025-11-11 | 22.84 | 22.84 | 21.85 | 22.25 | -1.29% | 0.45 | 1.95% |
| 2025-11-10 | 22.34 | 23.09 | 22.21 | 22.54 | +0.94% | 0.52 | 2.22% |
| 2025-11-07 | 22.84 | 22.85 | 22.12 | 22.33 | -2.28% | 0.55 | 2.37% |
| 2025-11-06 | 22.46 | 22.92 | 22.00 | 22.85 | +1.74% | 0.68 | 2.91% |
| 2025-11-05 | 21.92 | 22.60 | 21.71 | 22.46 | +3.03% | 0.67 | 2.90% |
| 2025-11-04 | 22.38 | 22.38 | 21.66 | 21.80 | -2.68% | 0.57 | 2.50% |
| 2025-11-03 | 22.46 | 22.83 | 21.86 | 22.40 | -0.40% | 0.75 | 3.25% |
| 2025-10-31 | 21.69 | 23.26 | 21.69 | 22.49 | +3.17% | 0.87 | 3.74% |
| 2025-10-30 | 22.04 | 22.31 | 21.57 | 21.80 | -1.04% | 0.59 | 2.58% |
| 2025-10-29 | 22.26 | 23.08 | 21.92 | 22.03 | -1.48% | 1.13 | 4.85% |
| 2025-10-28 | 22.01 | 22.36 | 21.39 | 22.36 | +2.05% | 1.07 | 4.69% |
| 2025-10-27 | 22.67 | 23.09 | 21.91 | 21.91 | -2.62% | 1.73 | 7.48% |
| 2025-10-24 | 21.12 | 22.50 | 20.50 | 22.50 | +10.02% | 1.49 | 6.53% |