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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.50 | 10.60 | 10.48 | 10.55 | +0.96% | 0.20 | 0.51% |
| 2026-02-13 | 10.48 | 10.60 | 10.45 | 10.45 | -0.57% | 0.21 | 0.56% |
| 2026-02-12 | 10.78 | 10.79 | 10.50 | 10.51 | -2.32% | 0.54 | 1.42% |
| 2026-02-11 | 10.83 | 10.84 | 10.72 | 10.76 | -0.37% | 0.23 | 0.58% |
| 2026-02-10 | 10.80 | 10.83 | 10.72 | 10.80 | +0.19% | 0.29 | 0.75% |
| 2026-02-09 | 10.81 | 10.82 | 10.72 | 10.78 | +0.09% | 0.24 | 0.61% |
| 2026-02-06 | 10.67 | 10.81 | 10.66 | 10.77 | +0.47% | 0.21 | 0.54% |
| 2026-02-05 | 10.70 | 10.80 | 10.65 | 10.72 | +0.19% | 0.21 | 0.53% |
| 2026-02-04 | 10.64 | 10.85 | 10.64 | 10.70 | +0.19% | 0.30 | 0.76% |
| 2026-02-03 | 10.72 | 10.77 | 10.62 | 10.68 | +0.28% | 0.25 | 0.65% |
| 2026-02-02 | 10.80 | 10.91 | 10.65 | 10.65 | -1.66% | 0.34 | 0.86% |
| 2026-01-30 | 10.75 | 10.88 | 10.60 | 10.83 | +1.22% | 0.50 | 1.29% |
| 2026-01-29 | 10.69 | 10.86 | 10.64 | 10.70 | -0.47% | 0.44 | 1.12% |
| 2026-01-28 | 10.94 | 10.96 | 10.72 | 10.75 | -1.74% | 0.36 | 0.91% |
| 2026-01-27 | 10.91 | 10.99 | 10.66 | 10.94 | +0.37% | 0.49 | 1.25% |
| 2026-01-26 | 10.99 | 11.05 | 10.83 | 10.90 | -0.46% | 0.34 | 0.86% |
| 2026-01-23 | 10.99 | 11.10 | 10.89 | 10.95 | -0.18% | 0.41 | 1.03% |
| 2026-01-22 | 10.86 | 11.00 | 10.86 | 10.97 | +0.73% | 0.43 | 1.07% |
| 2026-01-21 | 10.85 | 10.89 | 10.79 | 10.89 | 0.00% | 0.28 | 0.70% |
| 2026-01-20 | 10.85 | 10.98 | 10.82 | 10.89 | -0.09% | 0.39 | 0.98% |