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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.72 | 10.91 | 10.68 | 10.75 | +0.36% | 0.81 | 2.02% |
| 2025-07-22 | 10.82 | 10.82 | 10.64 | 10.71 | -0.90% | 0.62 | 1.56% |
| 2025-07-21 | 10.69 | 10.87 | 10.69 | 10.81 | +0.91% | 0.57 | 1.41% |
| 2025-07-18 | 10.77 | 10.79 | 10.58 | 10.71 | -0.09% | 0.54 | 1.36% |
| 2025-07-17 | 10.72 | 10.81 | 10.63 | 10.72 | -0.18% | 0.45 | 1.13% |
| 2025-07-16 | 10.58 | 10.77 | 10.53 | 10.74 | +1.75% | 0.56 | 1.42% |
| 2025-07-15 | 10.74 | 10.79 | 10.41 | 10.56 | -1.63% | 0.72 | 1.83% |
| 2025-07-14 | 10.63 | 10.86 | 10.62 | 10.73 | +0.64% | 0.57 | 1.41% |
| 2025-07-11 | 10.79 | 10.83 | 10.58 | 10.66 | -1.00% | 0.67 | 1.70% |
| 2025-07-10 | 10.72 | 10.85 | 10.69 | 10.77 | +0.36% | 0.51 | 1.28% |
| 2025-07-09 | 10.87 | 10.97 | 10.71 | 10.73 | -1.17% | 0.85 | 2.12% |
| 2025-07-08 | 10.93 | 11.17 | 10.84 | 10.86 | -0.62% | 1.03 | 2.53% |
| 2025-07-07 | 10.66 | 10.93 | 10.66 | 10.93 | +0.63% | 0.90 | 2.24% |
| 2025-07-04 | 10.83 | 11.18 | 10.74 | 10.86 | +2.11% | 1.75 | 4.30% |
| 2025-07-03 | 10.55 | 10.65 | 10.50 | 10.63 | +0.37% | 0.54 | 1.38% |
| 2025-07-02 | 10.51 | 10.66 | 10.44 | 10.59 | +1.59% | 0.95 | 2.43% |
| 2025-07-01 | 10.48 | 10.50 | 10.35 | 10.43 | -0.37% | 0.51 | 1.30% |
| 2025-06-30 | 10.50 | 10.54 | 10.39 | 10.47 | -0.37% | 0.52 | 1.34% |
| 2025-06-27 | 10.31 | 10.67 | 10.31 | 10.51 | +1.89% | 0.81 | 2.08% |
| 2025-06-26 | 10.46 | 10.54 | 10.28 | 10.31 | -1.40% | 0.64 | 1.66% |