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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.35 | 10.53 | 10.34 | 10.46 | +0.47% | 0.54 | 1.40% |
| 2025-06-24 | 10.36 | 10.42 | 10.29 | 10.41 | +0.47% | 0.64 | 1.65% |
| 2025-06-23 | 10.20 | 10.38 | 10.18 | 10.36 | +2.31% | 0.60 | 1.56% |
| 2025-06-20 | 10.14 | 10.19 | 10.02 | 10.13 | -0.38% | 0.58 | 1.54% |
| 2025-06-19 | 10.66 | 10.77 | 10.14 | 10.17 | -5.27% | 1.12 | 2.90% |
| 2025-06-18 | 10.86 | 10.99 | 10.59 | 10.73 | -2.57% | 1.31 | 3.28% |
| 2025-06-17 | 11.20 | 11.28 | 10.86 | 11.01 | -1.74% | 1.87 | 4.56% |
| 2025-06-16 | 11.14 | 11.35 | 10.93 | 11.21 | +0.44% | 2.01 | 4.87% |
| 2025-06-13 | 10.73 | 11.63 | 10.57 | 11.16 | +3.06% | 3.42 | 8.25% |
| 2025-06-12 | 10.99 | 11.05 | 10.74 | 10.83 | -2.03% | 1.90 | 4.72% |
| 2025-06-11 | 11.00 | 11.69 | 10.73 | 11.05 | +4.04% | 3.55 | 8.59% |
| 2025-06-10 | 10.27 | 10.67 | 10.16 | 10.62 | +2.06% | 1.78 | 4.58% |
| 2025-06-09 | 10.13 | 10.59 | 10.07 | 10.41 | +2.89% | 1.22 | 3.17% |
| 2025-06-06 | 10.11 | 10.18 | 10.04 | 10.12 | -0.19% | 0.42 | 1.12% |
| 2025-06-05 | 10.14 | 10.27 | 10.09 | 10.14 | -0.19% | 0.64 | 1.70% |
| 2025-06-04 | 10.30 | 10.37 | 10.02 | 10.16 | -1.14% | 0.75 | 2.00% |
| 2025-06-03 | 10.08 | 10.46 | 10.06 | 10.27 | +1.15% | 0.92 | 2.38% |
| 2025-05-30 | 10.24 | 10.32 | 10.12 | 10.16 | -1.23% | 0.67 | 1.76% |
| 2025-05-29 | 9.80 | 10.31 | 9.80 | 10.28 | +4.98% | 1.53 | 4.05% |
| 2025-05-28 | 9.87 | 9.97 | 9.77 | 9.80 | -0.99% | 0.42 | 1.15% |