畅联股份 sh.603648
9.51
-1.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.65 | 9.78 | 9.46 | 9.51 | -1.65% | 0.37 | 1.06% |
| 2026-05-22 | 9.68 | 9.79 | 9.48 | 9.67 | +0.42% | 0.29 | 0.84% |
| 2026-05-21 | 9.83 | 10.02 | 9.61 | 9.63 | -1.63% | 0.39 | 1.10% |
| 2026-05-20 | 9.97 | 9.99 | 9.70 | 9.79 | -1.90% | 0.30 | 0.85% |
| 2026-05-19 | 9.84 | 10.04 | 9.80 | 9.98 | +1.63% | 0.28 | 0.76% |
| 2026-05-18 | 9.99 | 10.05 | 9.73 | 9.82 | -2.39% | 0.36 | 1.00% |
| 2026-05-15 | 10.07 | 10.24 | 10.00 | 10.06 | -0.20% | 0.40 | 1.10% |
| 2026-05-14 | 10.14 | 10.17 | 9.95 | 10.08 | -0.49% | 0.42 | 1.15% |
| 2026-05-13 | 10.06 | 10.18 | 9.99 | 10.13 | +0.50% | 0.31 | 0.85% |
| 2026-05-12 | 10.23 | 10.24 | 10.05 | 10.08 | -1.56% | 0.39 | 1.07% |
| 2026-05-11 | 10.21 | 10.25 | 10.10 | 10.24 | +0.20% | 0.32 | 0.87% |
| 2026-05-08 | 10.13 | 10.24 | 10.12 | 10.22 | +0.89% | 0.28 | 0.76% |
| 2026-05-07 | 10.19 | 10.30 | 10.11 | 10.13 | -0.59% | 0.39 | 1.06% |
| 2026-05-06 | 10.21 | 10.24 | 10.09 | 10.19 | +0.30% | 0.38 | 1.04% |
| 2026-04-30 | 10.11 | 10.28 | 10.04 | 10.16 | +0.20% | 0.32 | 0.87% |
| 2026-04-29 | 10.05 | 10.17 | 10.01 | 10.14 | +0.50% | 0.32 | 0.88% |
| 2026-04-28 | 10.16 | 10.29 | 10.04 | 10.09 | -0.88% | 0.35 | 0.94% |
| 2026-04-27 | 9.95 | 10.29 | 9.85 | 10.18 | +3.35% | 0.77 | 2.11% |
| 2026-04-24 | 9.79 | 9.90 | 9.70 | 9.85 | +0.92% | 0.25 | 0.70% |
| 2026-04-23 | 9.78 | 9.82 | 9.65 | 9.76 | -0.61% | 0.25 | 0.71% |