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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.37 | 21.19 | 20.25 | 21.04 | +1.95% | 0.97 | 1.91% |
| 2025-07-22 | 20.78 | 21.15 | 20.53 | 20.64 | -0.57% | 0.85 | 1.67% |
| 2025-07-21 | 20.36 | 20.94 | 19.99 | 20.75 | +1.93% | 1.14 | 2.28% |
| 2025-07-18 | 20.74 | 20.78 | 20.11 | 20.36 | -2.04% | 0.83 | 1.66% |
| 2025-07-17 | 20.88 | 21.05 | 20.54 | 20.78 | -1.08% | 1.13 | 2.23% |
| 2025-07-16 | 19.82 | 21.76 | 19.82 | 21.01 | +6.22% | 1.71 | 3.36% |
| 2025-07-15 | 19.91 | 20.25 | 19.65 | 19.78 | -1.18% | 0.45 | 0.93% |
| 2025-07-14 | 19.77 | 20.66 | 19.68 | 20.02 | +1.70% | 0.90 | 1.83% |
| 2025-07-11 | 20.48 | 20.48 | 19.39 | 19.68 | -2.96% | 0.81 | 1.68% |
| 2025-07-10 | 20.16 | 20.49 | 19.99 | 20.28 | +0.49% | 0.43 | 0.87% |
| 2025-07-09 | 19.95 | 20.50 | 19.88 | 20.18 | +1.18% | 0.62 | 1.24% |
| 2025-07-08 | 19.53 | 20.01 | 19.39 | 19.95 | +2.17% | 0.50 | 1.05% |
| 2025-07-07 | 19.60 | 19.72 | 19.28 | 19.53 | -0.65% | 0.32 | 0.68% |
| 2025-07-04 | 19.87 | 20.05 | 19.59 | 19.65 | -0.79% | 0.46 | 0.96% |
| 2025-07-03 | 20.33 | 20.48 | 19.49 | 19.81 | -2.66% | 1.04 | 2.14% |
| 2025-07-02 | 20.16 | 20.48 | 20.11 | 20.35 | +0.34% | 0.50 | 1.01% |
| 2025-07-01 | 20.15 | 20.81 | 19.89 | 20.28 | -1.01% | 0.87 | 1.77% |
| 2025-06-30 | 20.90 | 21.20 | 19.84 | 20.49 | +1.41% | 2.06 | 4.11% |
| 2025-06-27 | 19.06 | 20.88 | 18.86 | 20.20 | +6.42% | 2.29 | 4.62% |
| 2025-06-26 | 18.96 | 19.17 | 18.78 | 18.98 | +0.10% | 0.56 | 1.20% |