联德股份 sh.605060
55.39
+2.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.50 | 56.07 | 53.53 | 55.39 | +2.29% | 2.63 | 2.00% |
| 2026-05-22 | 54.23 | 55.10 | 52.59 | 54.15 | +0.37% | 2.58 | 2.00% |
| 2026-05-21 | 55.80 | 57.85 | 53.40 | 53.95 | -3.47% | 3.20 | 2.40% |
| 2026-05-20 | 56.42 | 56.58 | 53.64 | 55.89 | -0.94% | 3.58 | 2.71% |
| 2026-05-19 | 55.85 | 56.68 | 54.30 | 56.42 | +0.66% | 2.80 | 2.11% |
| 2026-05-18 | 55.32 | 57.34 | 55.12 | 56.05 | -1.25% | 3.54 | 2.64% |
| 2026-05-15 | 57.57 | 58.79 | 56.05 | 56.76 | -4.09% | 4.81 | 3.52% |
| 2026-05-14 | 65.10 | 65.61 | 59.18 | 59.18 | -10.01% | 7.48 | 5.13% |
| 2026-05-13 | 62.50 | 67.92 | 61.75 | 65.76 | +3.89% | 7.90 | 5.05% |
| 2026-05-12 | 62.91 | 63.80 | 61.20 | 63.30 | +0.59% | 4.77 | 3.19% |
| 2026-05-11 | 64.89 | 64.91 | 61.06 | 62.93 | -3.26% | 6.39 | 4.26% |
| 2026-05-08 | 64.00 | 65.70 | 61.73 | 65.05 | +1.40% | 7.24 | 4.76% |
| 2026-05-07 | 63.95 | 64.65 | 62.14 | 64.15 | -0.37% | 6.90 | 4.55% |
| 2026-05-06 | 60.10 | 64.39 | 60.05 | 64.39 | +9.99% | 9.60 | 6.37% |
| 2026-04-30 | 58.96 | 60.75 | 58.10 | 58.54 | -1.70% | 5.17 | 3.66% |
| 2026-04-29 | 57.01 | 59.59 | 56.33 | 59.55 | +2.06% | 5.17 | 3.72% |
| 2026-04-28 | 58.02 | 62.30 | 57.73 | 58.35 | +1.46% | 7.07 | 4.95% |
| 2026-04-27 | 57.75 | 59.35 | 57.13 | 57.51 | -1.12% | 4.51 | 3.26% |
| 2026-04-24 | 60.42 | 61.34 | 58.00 | 58.16 | -6.36% | 5.30 | 3.76% |
| 2026-04-23 | 65.98 | 67.23 | 62.00 | 62.11 | -2.19% | 8.41 | 5.49% |