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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.61 | 10.69 | 10.49 | 10.62 | +0.57% | 0.27 | 0.69% |
| 2025-11-19 | 10.74 | 10.77 | 10.55 | 10.56 | -1.68% | 0.33 | 0.87% |
| 2025-11-18 | 10.94 | 11.03 | 10.67 | 10.74 | -2.36% | 0.47 | 1.20% |
| 2025-11-17 | 11.02 | 11.05 | 10.94 | 11.00 | 0.00% | 0.29 | 0.73% |
| 2025-11-14 | 10.92 | 11.08 | 10.91 | 11.00 | +0.55% | 0.37 | 0.93% |
| 2025-11-13 | 10.96 | 10.98 | 10.87 | 10.94 | -0.18% | 0.38 | 0.95% |
| 2025-11-12 | 10.99 | 11.05 | 10.94 | 10.96 | -0.54% | 0.25 | 0.63% |
| 2025-11-11 | 11.05 | 11.05 | 10.95 | 11.02 | -0.18% | 0.31 | 0.78% |
| 2025-11-10 | 10.95 | 11.08 | 10.89 | 11.04 | +0.91% | 0.35 | 0.89% |
| 2025-11-07 | 10.88 | 11.00 | 10.86 | 10.94 | +0.09% | 0.37 | 0.92% |
| 2025-11-06 | 10.95 | 10.98 | 10.86 | 10.93 | -0.46% | 0.30 | 0.75% |
| 2025-11-05 | 10.83 | 11.00 | 10.80 | 10.98 | +1.01% | 0.31 | 0.78% |
| 2025-11-04 | 10.98 | 11.00 | 10.80 | 10.87 | -1.00% | 0.39 | 0.99% |
| 2025-11-03 | 10.91 | 11.04 | 10.89 | 10.98 | +0.18% | 0.32 | 0.80% |
| 2025-10-31 | 10.86 | 10.98 | 10.86 | 10.96 | +0.92% | 0.32 | 0.82% |
| 2025-10-30 | 11.13 | 11.17 | 10.86 | 10.86 | -2.60% | 0.60 | 1.52% |
| 2025-10-29 | 11.27 | 11.30 | 11.07 | 11.15 | -1.33% | 0.52 | 1.30% |
| 2025-10-28 | 11.26 | 11.42 | 11.25 | 11.30 | +0.09% | 0.42 | 1.03% |
| 2025-10-27 | 11.43 | 11.45 | 11.27 | 11.29 | -1.22% | 0.57 | 1.38% |
| 2025-10-24 | 11.47 | 11.52 | 11.38 | 11.43 | -0.61% | 0.65 | 1.56% |