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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.73 | 11.89 | 11.64 | 11.67 | -0.43% | 1.29 | 3.03% |
| 2025-08-19 | 11.49 | 11.72 | 11.39 | 11.72 | +2.09% | 1.55 | 3.69% |
| 2025-08-18 | 11.51 | 11.59 | 11.40 | 11.48 | -0.43% | 1.15 | 2.77% |
| 2025-08-15 | 11.37 | 11.56 | 11.37 | 11.53 | +0.94% | 1.07 | 2.51% |
| 2025-08-14 | 11.56 | 11.59 | 11.30 | 11.42 | -1.10% | 1.22 | 2.88% |
| 2025-08-13 | 11.61 | 11.68 | 11.52 | 11.55 | -0.92% | 1.72 | 3.99% |
| 2025-08-12 | 11.77 | 11.82 | 11.54 | 11.66 | -0.75% | 1.58 | 3.65% |
| 2025-08-11 | 11.85 | 12.01 | 11.62 | 11.74 | 0.00% | 2.58 | 5.91% |
| 2025-08-08 | 12.08 | 12.18 | 11.74 | 11.74 | -2.74% | 4.03 | 9.10% |
| 2025-08-07 | 10.99 | 12.08 | 10.95 | 12.08 | +10.04% | 3.76 | 8.52% |
| 2025-08-06 | 11.30 | 11.30 | 10.95 | 10.97 | -5.46% | 2.45 | 5.96% |
| 2025-08-05 | 11.44 | 11.69 | 11.38 | 11.61 | +1.97% | 1.52 | 3.54% |
| 2025-08-04 | 11.25 | 11.62 | 11.25 | 11.38 | -0.17% | 1.56 | 3.68% |
| 2025-08-01 | 11.06 | 11.90 | 11.01 | 11.40 | +3.36% | 2.19 | 5.14% |
| 2025-07-31 | 11.07 | 11.39 | 10.99 | 11.03 | -1.99% | 1.11 | 2.68% |
| 2025-07-30 | 10.87 | 11.61 | 10.77 | 11.26 | +3.59% | 2.54 | 6.09% |
| 2025-07-29 | 10.91 | 10.91 | 10.78 | 10.87 | -0.27% | 0.51 | 1.28% |
| 2025-07-28 | 10.95 | 10.98 | 10.83 | 10.90 | -0.36% | 0.52 | 1.29% |
| 2025-07-25 | 11.00 | 11.06 | 10.83 | 10.94 | -0.62% | 0.89 | 2.20% |
| 2025-07-24 | 10.77 | 11.03 | 10.74 | 11.00 | +2.36% | 1.10 | 2.70% |