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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.12 | 10.44 | 10.12 | 10.40 | +2.26% | 0.33 | 0.89% |
| 2025-12-17 | 10.27 | 10.31 | 10.08 | 10.17 | -0.97% | 0.25 | 0.68% |
| 2025-12-16 | 10.27 | 10.38 | 10.20 | 10.27 | -0.19% | 0.25 | 0.67% |
| 2025-12-15 | 10.01 | 10.49 | 10.01 | 10.29 | +2.49% | 0.50 | 1.32% |
| 2025-12-12 | 10.28 | 10.34 | 10.04 | 10.04 | -2.62% | 0.36 | 0.98% |
| 2025-12-11 | 10.43 | 10.59 | 10.29 | 10.31 | -1.53% | 0.40 | 1.07% |
| 2025-12-10 | 10.44 | 10.52 | 10.35 | 10.47 | +0.48% | 0.26 | 0.69% |
| 2025-12-09 | 10.48 | 10.49 | 10.35 | 10.42 | +0.10% | 0.26 | 0.68% |
| 2025-12-08 | 10.39 | 10.49 | 10.38 | 10.41 | +0.10% | 0.16 | 0.44% |
| 2025-12-05 | 10.39 | 10.42 | 10.28 | 10.40 | +0.10% | 0.19 | 0.52% |
| 2025-12-04 | 10.46 | 10.58 | 10.24 | 10.39 | -0.29% | 0.30 | 0.80% |
| 2025-12-03 | 10.41 | 10.48 | 10.35 | 10.42 | +0.10% | 0.15 | 0.39% |
| 2025-12-02 | 10.48 | 10.51 | 10.38 | 10.41 | -0.67% | 0.19 | 0.49% |
| 2025-12-01 | 10.35 | 10.52 | 10.32 | 10.48 | +0.67% | 0.21 | 0.56% |
| 2025-11-28 | 10.26 | 10.41 | 10.26 | 10.41 | +1.07% | 0.19 | 0.49% |
| 2025-11-27 | 10.27 | 10.47 | 10.19 | 10.30 | +0.78% | 0.26 | 0.70% |
| 2025-11-26 | 10.22 | 10.35 | 10.18 | 10.22 | +0.10% | 0.36 | 0.96% |
| 2025-11-25 | 10.32 | 10.35 | 10.20 | 10.21 | -0.68% | 0.37 | 1.00% |
| 2025-11-24 | 10.16 | 10.35 | 10.16 | 10.28 | +1.18% | 0.24 | 0.65% |
| 2025-11-21 | 10.62 | 10.69 | 10.10 | 10.16 | -4.33% | 0.58 | 1.56% |