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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.76 | 9.94 | 9.71 | 9.89 | +1.30% | 0.48 | 1.32% |
| 2025-05-26 | 9.67 | 9.82 | 9.67 | 9.77 | +0.60% | 0.42 | 1.16% |
| 2025-05-23 | 9.94 | 9.96 | 9.68 | 9.71 | -2.45% | 0.89 | 2.43% |
| 2025-05-22 | 10.04 | 10.13 | 9.90 | 9.95 | -0.78% | 0.57 | 1.55% |
| 2025-05-21 | 10.28 | 10.28 | 10.03 | 10.03 | -2.46% | 0.83 | 2.20% |
| 2025-05-20 | 10.24 | 10.32 | 10.11 | 10.28 | 0.00% | 0.84 | 2.22% |
| 2025-05-19 | 10.33 | 10.36 | 10.16 | 10.28 | -0.47% | 0.95 | 2.48% |
| 2025-05-16 | 10.47 | 10.52 | 10.27 | 10.33 | -2.30% | 1.37 | 3.57% |
| 2025-05-15 | 10.43 | 10.68 | 10.27 | 10.57 | +1.21% | 2.75 | 7.04% |
| 2025-05-14 | 10.03 | 10.48 | 9.90 | 10.45 | +3.88% | 2.28 | 5.98% |
| 2025-05-13 | 10.12 | 10.35 | 9.94 | 10.06 | +0.39% | 1.13 | 3.02% |
| 2025-05-12 | 9.96 | 10.06 | 9.83 | 10.02 | +1.58% | 0.85 | 2.30% |
| 2025-05-09 | 10.08 | 10.10 | 9.79 | 9.86 | -1.46% | 0.69 | 1.88% |
| 2025-05-08 | 9.88 | 10.05 | 9.77 | 10.01 | +0.79% | 0.87 | 2.33% |
| 2025-05-07 | 9.97 | 10.23 | 9.87 | 9.93 | +0.30% | 1.29 | 3.44% |
| 2025-05-06 | 9.73 | 9.91 | 9.70 | 9.90 | +2.21% | 1.22 | 3.33% |