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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.75 | 10.92 | 10.70 | 10.90 | +1.87% | 0.41 | 1.05% |
| 2026-01-16 | 10.70 | 10.76 | 10.65 | 10.70 | 0.00% | 0.22 | 0.58% |
| 2026-01-15 | 10.78 | 10.81 | 10.66 | 10.70 | -0.83% | 0.36 | 0.93% |
| 2026-01-14 | 10.89 | 10.89 | 10.65 | 10.79 | -0.64% | 0.53 | 1.37% |
| 2026-01-13 | 10.64 | 10.89 | 10.63 | 10.86 | +2.07% | 0.79 | 2.02% |
| 2026-01-12 | 10.59 | 10.66 | 10.56 | 10.64 | +0.28% | 0.39 | 1.02% |
| 2026-01-09 | 10.63 | 10.64 | 10.48 | 10.61 | +0.38% | 0.36 | 0.94% |
| 2026-01-08 | 10.56 | 10.62 | 10.48 | 10.57 | +0.09% | 0.35 | 0.91% |
| 2026-01-07 | 10.65 | 10.66 | 10.54 | 10.56 | -0.85% | 0.28 | 0.74% |
| 2026-01-06 | 10.64 | 10.73 | 10.60 | 10.65 | +0.09% | 0.39 | 1.01% |
| 2026-01-05 | 10.90 | 10.91 | 10.60 | 10.64 | -2.39% | 0.54 | 1.40% |
| 2025-12-31 | 10.56 | 10.96 | 10.51 | 10.90 | +3.22% | 0.97 | 2.47% |
| 2025-12-30 | 10.28 | 10.69 | 10.22 | 10.56 | +2.33% | 0.45 | 1.18% |
| 2025-12-29 | 10.44 | 10.44 | 10.29 | 10.32 | -1.24% | 0.22 | 0.59% |
| 2025-12-26 | 10.56 | 10.62 | 10.42 | 10.45 | -1.51% | 0.37 | 0.98% |
| 2025-12-25 | 10.54 | 10.74 | 10.37 | 10.61 | +2.12% | 0.55 | 1.43% |
| 2025-12-24 | 10.38 | 10.47 | 10.36 | 10.39 | -0.10% | 0.20 | 0.53% |
| 2025-12-23 | 10.57 | 10.57 | 10.39 | 10.40 | -0.95% | 0.16 | 0.43% |
| 2025-12-22 | 10.48 | 10.55 | 10.42 | 10.50 | +0.38% | 0.22 | 0.59% |
| 2025-12-19 | 10.35 | 10.50 | 10.33 | 10.46 | +0.58% | 0.26 | 0.68% |