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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.25 | 11.55 | 11.25 | 11.50 | +1.59% | 1.10 | 2.66% |
| 2025-10-22 | 11.18 | 11.35 | 11.17 | 11.32 | +0.71% | 0.57 | 1.39% |
| 2025-10-21 | 11.06 | 11.24 | 10.99 | 11.24 | +1.54% | 0.61 | 1.50% |
| 2025-10-20 | 10.92 | 11.08 | 10.92 | 11.07 | +1.19% | 0.38 | 0.94% |
| 2025-10-17 | 10.91 | 11.02 | 10.87 | 10.94 | +0.09% | 0.36 | 0.92% |
| 2025-10-16 | 10.98 | 11.08 | 10.88 | 10.93 | -0.36% | 0.34 | 0.86% |
| 2025-10-15 | 10.85 | 11.00 | 10.84 | 10.97 | +1.11% | 0.38 | 0.97% |
| 2025-10-14 | 10.85 | 10.93 | 10.78 | 10.85 | +0.37% | 0.32 | 0.81% |
| 2025-10-13 | 10.74 | 10.82 | 10.54 | 10.81 | -0.83% | 0.33 | 0.86% |
| 2025-10-10 | 10.76 | 10.94 | 10.76 | 10.90 | +0.93% | 0.29 | 0.73% |
| 2025-10-09 | 10.90 | 10.90 | 10.73 | 10.80 | -0.92% | 0.34 | 0.86% |
| 2025-09-30 | 10.87 | 11.00 | 10.84 | 10.90 | 0.00% | 0.24 | 0.61% |
| 2025-09-29 | 10.77 | 10.90 | 10.65 | 10.90 | +1.21% | 0.31 | 0.80% |
| 2025-09-26 | 10.82 | 10.91 | 10.74 | 10.77 | -0.19% | 0.30 | 0.76% |
| 2025-09-25 | 10.86 | 10.93 | 10.75 | 10.79 | -1.01% | 0.24 | 0.61% |
| 2025-09-24 | 10.66 | 10.90 | 10.59 | 10.90 | +1.96% | 0.35 | 0.90% |
| 2025-09-23 | 10.84 | 10.85 | 10.40 | 10.69 | -1.57% | 0.55 | 1.43% |
| 2025-09-22 | 10.99 | 11.03 | 10.81 | 10.86 | -1.54% | 0.31 | 0.78% |
| 2025-09-19 | 10.96 | 11.16 | 10.89 | 11.03 | +0.27% | 0.42 | 1.05% |
| 2025-09-18 | 11.16 | 11.27 | 10.94 | 11.00 | -1.61% | 0.55 | 1.36% |