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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.90 | 9.91 | 9.76 | 9.82 | -0.41% | 0.19 | 0.53% |
| 2026-04-21 | 9.84 | 9.90 | 9.80 | 9.86 | +0.31% | 0.14 | 0.39% |
| 2026-04-20 | 9.98 | 9.99 | 9.74 | 9.83 | -1.31% | 0.22 | 0.63% |
| 2026-04-17 | 9.96 | 9.98 | 9.88 | 9.96 | 0.00% | 0.16 | 0.44% |
| 2026-04-16 | 9.85 | 9.99 | 9.79 | 9.96 | +1.12% | 0.16 | 0.45% |
| 2026-04-15 | 9.91 | 9.92 | 9.82 | 9.85 | -0.40% | 0.18 | 0.51% |
| 2026-04-14 | 9.86 | 9.91 | 9.76 | 9.89 | +0.71% | 0.15 | 0.42% |
| 2026-04-13 | 9.99 | 9.99 | 9.77 | 9.82 | -1.41% | 0.19 | 0.52% |
| 2026-04-10 | 9.85 | 10.07 | 9.84 | 9.96 | +2.05% | 0.28 | 0.77% |
| 2026-04-09 | 9.97 | 10.00 | 9.73 | 9.76 | -2.11% | 0.22 | 0.62% |
| 2026-04-08 | 9.94 | 10.01 | 9.89 | 9.97 | +1.84% | 0.18 | 0.51% |
| 2026-04-07 | 9.71 | 9.86 | 9.61 | 9.79 | +0.93% | 0.21 | 0.59% |
| 2026-04-03 | 10.06 | 10.06 | 9.64 | 9.70 | -2.81% | 0.22 | 0.63% |
| 2026-04-02 | 10.05 | 10.07 | 9.94 | 9.98 | -0.30% | 0.24 | 0.67% |
| 2026-04-01 | 9.93 | 10.01 | 9.87 | 10.01 | +1.42% | 0.20 | 0.55% |
| 2026-03-31 | 9.89 | 10.07 | 9.86 | 9.87 | -0.40% | 0.19 | 0.52% |
| 2026-03-30 | 9.73 | 9.91 | 9.69 | 9.91 | +1.23% | 0.28 | 0.78% |
| 2026-03-27 | 9.66 | 9.83 | 9.64 | 9.79 | +0.62% | 0.24 | 0.69% |
| 2026-03-26 | 9.77 | 9.94 | 9.71 | 9.73 | -0.31% | 0.24 | 0.67% |
| 2026-03-25 | 9.65 | 9.80 | 9.58 | 9.76 | +1.77% | 0.29 | 0.83% |