*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.36 | 20.56 | 19.86 | 20.45 | -0.24% | 0.51 | 2.42% |
| 2025-10-22 | 19.84 | 20.64 | 19.76 | 20.50 | +2.14% | 0.56 | 2.65% |
| 2025-10-21 | 19.00 | 20.12 | 18.92 | 20.07 | +6.30% | 0.55 | 2.70% |
| 2025-10-20 | 18.88 | 19.00 | 18.56 | 18.88 | +0.53% | 0.37 | 1.88% |
| 2025-10-17 | 18.38 | 18.95 | 18.24 | 18.78 | +1.68% | 0.34 | 1.75% |
| 2025-10-16 | 19.01 | 19.04 | 18.32 | 18.47 | -2.17% | 0.32 | 1.65% |
| 2025-10-15 | 18.70 | 19.18 | 18.70 | 18.88 | +0.32% | 0.25 | 1.28% |
| 2025-10-14 | 18.99 | 19.33 | 18.70 | 18.82 | -0.05% | 0.27 | 1.39% |
| 2025-10-13 | 19.00 | 19.18 | 18.00 | 18.83 | -2.33% | 0.37 | 1.89% |
| 2025-10-10 | 18.72 | 19.50 | 18.55 | 19.28 | +2.88% | 0.40 | 1.98% |
| 2025-10-09 | 19.47 | 19.67 | 18.68 | 18.74 | -3.70% | 0.35 | 1.80% |
| 2025-09-30 | 19.30 | 19.65 | 19.07 | 19.46 | +2.05% | 0.29 | 1.46% |
| 2025-09-29 | 18.86 | 19.40 | 18.50 | 19.07 | +1.01% | 0.32 | 1.60% |
| 2025-09-26 | 18.60 | 19.01 | 18.43 | 18.88 | +1.29% | 0.20 | 1.02% |
| 2025-09-25 | 19.08 | 19.31 | 18.62 | 18.64 | -2.31% | 0.23 | 1.20% |
| 2025-09-24 | 18.72 | 19.08 | 18.35 | 19.08 | +2.09% | 0.33 | 1.69% |
| 2025-09-23 | 19.37 | 19.37 | 18.06 | 18.69 | -3.11% | 0.46 | 2.40% |
| 2025-09-22 | 19.54 | 19.59 | 19.21 | 19.29 | -1.73% | 0.32 | 1.59% |
| 2025-09-19 | 19.48 | 19.80 | 19.20 | 19.63 | -0.05% | 0.30 | 1.49% |
| 2025-09-18 | 20.50 | 20.50 | 19.37 | 19.64 | -2.72% | 0.41 | 2.02% |