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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.24 | 26.00 | 24.20 | 26.00 | +5.95% | 1.29 | 2.13% |
| 2025-08-19 | 26.26 | 26.26 | 24.18 | 24.54 | -7.05% | 1.61 | 2.69% |
| 2025-08-18 | 26.50 | 27.00 | 26.03 | 26.40 | -0.38% | 0.86 | 1.35% |
| 2025-08-15 | 25.96 | 26.75 | 25.71 | 26.50 | +2.12% | 0.66 | 1.04% |
| 2025-08-14 | 25.38 | 27.08 | 25.10 | 25.95 | +2.57% | 1.25 | 1.99% |
| 2025-08-13 | 25.20 | 25.97 | 24.92 | 25.30 | +1.12% | 0.78 | 1.28% |
| 2025-08-12 | 25.07 | 25.28 | 24.80 | 25.02 | 0.00% | 0.47 | 0.79% |
| 2025-08-11 | 24.50 | 25.30 | 24.30 | 25.02 | +1.91% | 0.88 | 1.47% |
| 2025-08-08 | 24.33 | 24.80 | 24.21 | 24.55 | -0.12% | 0.69 | 1.17% |
| 2025-08-07 | 24.97 | 25.01 | 24.12 | 24.58 | -1.60% | 0.89 | 1.52% |
| 2025-08-06 | 24.51 | 25.24 | 24.46 | 24.98 | -0.08% | 0.98 | 1.64% |
| 2025-08-05 | 23.73 | 25.25 | 23.48 | 25.00 | +5.40% | 1.99 | 3.37% |
| 2025-08-04 | 22.49 | 23.98 | 22.23 | 23.72 | +5.42% | 1.66 | 2.94% |
| 2025-08-01 | 22.19 | 22.56 | 21.83 | 22.50 | +1.17% | 1.03 | 1.93% |
| 2025-07-31 | 21.33 | 22.59 | 21.14 | 22.24 | +4.36% | 1.38 | 2.60% |
| 2025-07-30 | 21.25 | 21.40 | 20.92 | 21.31 | -0.28% | 0.51 | 0.99% |
| 2025-07-29 | 21.39 | 21.79 | 21.08 | 21.37 | -0.09% | 0.63 | 1.22% |
| 2025-07-28 | 20.78 | 21.71 | 20.78 | 21.39 | +2.64% | 0.73 | 1.42% |
| 2025-07-25 | 20.95 | 21.29 | 20.77 | 20.84 | -0.95% | 0.53 | 1.05% |
| 2025-07-24 | 21.29 | 21.90 | 20.78 | 21.04 | 0.00% | 1.11 | 2.17% |