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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 59.18 | 65.10 | 56.90 | 63.99 | +8.13% | 6.30 | 4.21% |
| 2026-02-13 | 57.10 | 61.23 | 57.10 | 59.18 | -3.30% | 5.74 | 4.04% |
| 2026-02-12 | 56.73 | 63.40 | 55.03 | 61.20 | +5.52% | 10.34 | 7.20% |
| 2026-02-11 | 58.30 | 61.13 | 54.75 | 58.00 | -0.05% | 9.17 | 6.75% |
| 2026-02-10 | 53.00 | 58.03 | 53.00 | 58.03 | +10.01% | 5.70 | 4.22% |
| 2026-02-09 | 48.55 | 52.75 | 48.06 | 52.75 | +10.01% | 4.48 | 3.63% |
| 2026-02-06 | 45.00 | 49.78 | 43.10 | 47.95 | +5.80% | 4.56 | 4.12% |
| 2026-02-05 | 45.76 | 47.60 | 44.34 | 45.32 | -0.96% | 2.81 | 2.58% |
| 2026-02-04 | 43.44 | 46.80 | 43.44 | 45.76 | +4.74% | 3.18 | 2.90% |
| 2026-02-03 | 40.95 | 44.02 | 40.06 | 43.69 | +6.98% | 2.82 | 2.76% |
| 2026-02-02 | 44.66 | 46.50 | 40.78 | 40.84 | -6.46% | 2.86 | 2.82% |
| 2026-01-30 | 43.31 | 44.50 | 40.65 | 43.66 | +1.02% | 4.06 | 3.99% |
| 2026-01-29 | 41.57 | 44.52 | 40.62 | 43.22 | +6.80% | 3.91 | 3.78% |
| 2026-01-28 | 40.37 | 41.25 | 39.99 | 40.47 | -0.93% | 1.80 | 1.85% |
| 2026-01-27 | 41.07 | 42.00 | 39.20 | 40.85 | -0.54% | 2.28 | 2.36% |
| 2026-01-26 | 40.03 | 42.11 | 39.18 | 41.07 | +3.09% | 2.94 | 3.00% |
| 2026-01-23 | 39.88 | 41.08 | 38.75 | 39.84 | -0.15% | 4.99 | 5.23% |
| 2026-01-22 | 44.20 | 47.00 | 38.68 | 39.90 | -6.62% | 7.79 | 7.57% |
| 2026-01-21 | 40.65 | 43.78 | 40.02 | 42.73 | +5.01% | 2.06 | 2.04% |
| 2026-01-20 | 41.50 | 41.50 | 39.88 | 40.69 | -2.07% | 1.61 | 1.66% |