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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.38 | 9.59 | 9.21 | 9.59 | +3.56% | 0.29 | 0.86% |
| 2026-03-23 | 9.82 | 9.84 | 9.18 | 9.26 | -6.75% | 0.47 | 1.36% |
| 2026-03-20 | 10.09 | 10.18 | 9.90 | 9.93 | -1.78% | 0.31 | 0.85% |
| 2026-03-19 | 10.28 | 10.40 | 10.07 | 10.11 | -1.65% | 0.25 | 0.66% |
| 2026-03-18 | 10.31 | 10.32 | 10.19 | 10.28 | +0.19% | 0.21 | 0.55% |
| 2026-03-17 | 10.37 | 10.43 | 10.26 | 10.26 | -0.77% | 0.24 | 0.64% |
| 2026-03-16 | 10.25 | 10.37 | 10.25 | 10.34 | +0.49% | 0.28 | 0.75% |
| 2026-03-13 | 10.32 | 10.41 | 10.25 | 10.29 | -0.48% | 0.22 | 0.59% |
| 2026-03-12 | 10.38 | 10.44 | 10.29 | 10.34 | -0.10% | 0.27 | 0.73% |
| 2026-03-11 | 10.44 | 10.46 | 10.27 | 10.35 | -0.77% | 0.27 | 0.72% |
| 2026-03-10 | 10.38 | 10.45 | 10.27 | 10.43 | +1.36% | 0.25 | 0.65% |
| 2026-03-09 | 10.24 | 10.39 | 10.17 | 10.29 | -0.10% | 0.43 | 1.15% |
| 2026-03-06 | 10.05 | 10.30 | 10.05 | 10.30 | +2.28% | 0.32 | 0.86% |
| 2026-03-05 | 9.98 | 10.18 | 9.97 | 10.07 | +2.03% | 0.34 | 0.92% |
| 2026-03-04 | 9.98 | 10.04 | 9.80 | 9.87 | -1.00% | 0.36 | 0.99% |
| 2026-03-03 | 10.16 | 10.22 | 9.97 | 9.97 | -1.48% | 0.43 | 1.17% |
| 2026-03-02 | 10.38 | 10.40 | 10.09 | 10.12 | -3.44% | 0.42 | 1.14% |
| 2026-02-27 | 10.48 | 10.56 | 10.44 | 10.48 | -0.19% | 0.26 | 0.69% |
| 2026-02-26 | 10.57 | 10.59 | 10.45 | 10.50 | -0.47% | 0.28 | 0.73% |
| 2026-02-25 | 10.58 | 10.62 | 10.51 | 10.55 | 0.00% | 0.28 | 0.73% |