*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.46 | 20.75 | 20.13 | 20.19 | -0.88% | 0.37 | 1.75% |
| 2025-09-16 | 20.09 | 20.42 | 19.82 | 20.37 | +1.60% | 0.35 | 1.69% |
| 2025-09-15 | 20.08 | 20.66 | 19.76 | 20.05 | -0.15% | 0.52 | 2.48% |
| 2025-09-12 | 19.78 | 20.28 | 19.78 | 20.08 | +1.52% | 0.35 | 1.68% |
| 2025-09-11 | 19.52 | 20.49 | 19.40 | 19.78 | +0.92% | 0.64 | 3.12% |
| 2025-09-10 | 19.35 | 19.62 | 19.10 | 19.60 | +1.19% | 0.33 | 1.66% |
| 2025-09-09 | 18.94 | 19.92 | 18.68 | 19.37 | +2.22% | 0.61 | 3.01% |
| 2025-09-08 | 18.00 | 19.16 | 18.00 | 18.95 | +2.43% | 0.34 | 1.73% |
| 2025-09-05 | 18.44 | 18.63 | 18.00 | 18.50 | +0.87% | 0.24 | 1.28% |
| 2025-09-04 | 18.03 | 18.58 | 17.85 | 18.34 | +2.75% | 0.42 | 2.20% |
| 2025-09-03 | 18.28 | 18.47 | 17.80 | 17.85 | -2.41% | 0.31 | 1.66% |
| 2025-09-02 | 18.36 | 18.42 | 17.72 | 18.29 | 0.00% | 0.31 | 1.64% |
| 2025-09-01 | 18.06 | 18.65 | 17.99 | 18.29 | +1.72% | 0.36 | 1.89% |
| 2025-08-29 | 18.41 | 18.52 | 17.97 | 17.98 | -2.44% | 0.35 | 1.86% |
| 2025-08-28 | 18.78 | 18.93 | 17.60 | 18.43 | -0.65% | 0.47 | 2.51% |
| 2025-08-27 | 19.50 | 19.50 | 18.52 | 18.55 | -3.99% | 0.45 | 2.28% |
| 2025-08-26 | 19.08 | 19.50 | 18.90 | 19.32 | +1.20% | 0.34 | 1.68% |
| 2025-08-25 | 19.31 | 19.51 | 19.05 | 19.09 | -1.19% | 0.47 | 2.34% |
| 2025-08-22 | 19.50 | 19.59 | 19.13 | 19.32 | -0.92% | 0.32 | 1.62% |
| 2025-08-21 | 19.87 | 19.98 | 19.31 | 19.50 | -1.32% | 0.38 | 1.89% |