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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.24 | 11.27 | 11.14 | 11.18 | -0.62% | 0.42 | 1.03% |
| 2025-09-16 | 11.12 | 11.28 | 11.10 | 11.25 | +2.09% | 0.64 | 1.58% |
| 2025-09-15 | 11.06 | 11.13 | 11.01 | 11.02 | -0.99% | 0.30 | 0.74% |
| 2025-09-12 | 11.11 | 11.18 | 11.10 | 11.13 | +0.27% | 0.34 | 0.84% |
| 2025-09-11 | 11.11 | 11.14 | 10.95 | 11.10 | +0.45% | 0.36 | 0.90% |
| 2025-09-10 | 11.09 | 11.11 | 11.02 | 11.05 | -0.54% | 0.25 | 0.62% |
| 2025-09-09 | 11.10 | 11.16 | 10.99 | 11.11 | +0.09% | 0.33 | 0.82% |
| 2025-09-08 | 11.07 | 11.11 | 10.98 | 11.10 | +0.36% | 0.32 | 0.80% |
| 2025-09-05 | 10.88 | 11.07 | 10.77 | 11.06 | +1.94% | 0.43 | 1.10% |
| 2025-09-04 | 10.86 | 10.96 | 10.70 | 10.85 | -0.09% | 0.44 | 1.13% |
| 2025-09-03 | 10.93 | 10.99 | 10.78 | 10.86 | -0.55% | 0.32 | 0.81% |
| 2025-09-02 | 11.16 | 11.16 | 10.76 | 10.92 | -2.06% | 0.66 | 1.68% |
| 2025-09-01 | 11.19 | 11.19 | 11.06 | 11.15 | -0.45% | 0.44 | 1.08% |
| 2025-08-29 | 11.12 | 11.30 | 11.02 | 11.20 | +1.08% | 0.59 | 1.45% |
| 2025-08-28 | 11.15 | 11.26 | 10.77 | 11.08 | +0.18% | 0.73 | 1.82% |
| 2025-08-27 | 11.45 | 11.46 | 11.04 | 11.06 | -3.32% | 0.92 | 2.24% |
| 2025-08-26 | 11.43 | 11.50 | 11.38 | 11.44 | -0.09% | 0.55 | 1.32% |
| 2025-08-25 | 11.50 | 11.54 | 11.40 | 11.45 | -0.43% | 0.77 | 1.86% |
| 2025-08-22 | 11.45 | 11.50 | 11.33 | 11.50 | 0.00% | 0.86 | 2.08% |
| 2025-08-21 | 11.62 | 11.64 | 11.44 | 11.50 | -1.46% | 1.07 | 2.57% |