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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 60.01 | 63.50 | 58.40 | 63.50 | +5.13% | 7.66 | 5.25% |
| 2026-04-21 | 61.33 | 61.33 | 59.40 | 60.40 | -2.53% | 4.62 | 3.21% |
| 2026-04-20 | 60.57 | 62.30 | 58.68 | 61.97 | +2.91% | 7.98 | 5.50% |
| 2026-04-17 | 60.00 | 62.35 | 60.00 | 60.22 | +2.15% | 8.94 | 6.16% |
| 2026-04-16 | 53.56 | 58.95 | 53.56 | 58.95 | +10.00% | 5.04 | 3.68% |
| 2026-04-15 | 55.30 | 56.61 | 53.43 | 53.59 | -2.97% | 5.29 | 4.04% |
| 2026-04-14 | 58.99 | 59.03 | 54.53 | 55.23 | -5.54% | 8.14 | 6.07% |
| 2026-04-13 | 58.03 | 59.43 | 56.08 | 58.47 | -0.95% | 8.04 | 5.80% |
| 2026-04-10 | 55.70 | 59.03 | 54.57 | 59.03 | +10.01% | 4.04 | 2.94% |
| 2026-04-09 | 53.65 | 55.25 | 52.63 | 53.66 | +1.28% | 5.70 | 4.42% |
| 2026-04-08 | 50.10 | 52.98 | 50.10 | 52.98 | +10.01% | 1.65 | 1.31% |
| 2026-04-07 | 49.83 | 49.83 | 48.06 | 48.16 | -1.47% | 1.45 | 1.25% |
| 2026-04-03 | 49.12 | 49.99 | 48.50 | 48.88 | -0.27% | 2.43 | 2.08% |
| 2026-04-02 | 52.53 | 52.53 | 48.35 | 49.01 | -6.11% | 4.14 | 3.50% |
| 2026-04-01 | 51.10 | 53.27 | 50.02 | 52.20 | +4.71% | 4.20 | 3.38% |
| 2026-03-31 | 54.00 | 54.29 | 49.80 | 49.85 | -7.22% | 3.67 | 2.99% |
| 2026-03-30 | 54.32 | 54.98 | 52.95 | 53.73 | -0.17% | 1.91 | 1.49% |
| 2026-03-27 | 52.62 | 55.06 | 52.10 | 53.82 | +0.04% | 2.11 | 1.65% |
| 2026-03-26 | 55.72 | 55.72 | 53.50 | 53.80 | -2.80% | 1.77 | 1.36% |
| 2026-03-25 | 55.88 | 57.43 | 54.35 | 55.35 | +2.01% | 2.78 | 2.09% |