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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.41 | 42.15 | 38.31 | 41.55 | +8.15% | 2.61 | 2.69% |
| 2026-01-16 | 39.29 | 39.75 | 38.19 | 38.42 | -1.08% | 1.40 | 1.51% |
| 2026-01-15 | 36.80 | 39.00 | 36.50 | 38.84 | +3.55% | 2.03 | 2.23% |
| 2026-01-14 | 36.57 | 38.47 | 36.35 | 37.51 | +4.25% | 2.77 | 3.10% |
| 2026-01-13 | 36.40 | 37.25 | 35.43 | 35.98 | -0.96% | 1.46 | 1.69% |
| 2026-01-12 | 36.64 | 37.00 | 35.81 | 36.33 | -0.47% | 1.57 | 1.81% |
| 2026-01-09 | 35.93 | 36.87 | 35.81 | 36.50 | +0.97% | 1.86 | 2.14% |
| 2026-01-08 | 35.56 | 36.86 | 35.30 | 36.15 | +1.66% | 1.95 | 2.26% |
| 2026-01-07 | 36.26 | 36.26 | 34.80 | 35.56 | -3.37% | 2.86 | 3.38% |
| 2026-01-06 | 38.60 | 39.67 | 35.80 | 36.80 | -4.79% | 2.29 | 2.62% |
| 2026-01-05 | 37.01 | 39.21 | 36.98 | 38.65 | +4.57% | 1.37 | 1.49% |
| 2025-12-31 | 37.36 | 37.58 | 36.42 | 36.96 | +0.43% | 0.81 | 0.91% |
| 2025-12-30 | 37.58 | 37.95 | 36.70 | 36.80 | -2.62% | 0.88 | 0.99% |
| 2025-12-29 | 38.50 | 38.82 | 36.89 | 37.79 | -2.07% | 1.16 | 1.29% |
| 2025-12-26 | 38.38 | 39.21 | 37.34 | 38.59 | +0.55% | 1.58 | 1.72% |
| 2025-12-25 | 37.50 | 38.55 | 37.28 | 38.38 | +2.90% | 1.10 | 1.22% |
| 2025-12-24 | 36.09 | 37.68 | 35.88 | 37.30 | +2.87% | 1.42 | 1.61% |
| 2025-12-23 | 36.29 | 36.87 | 35.90 | 36.26 | -0.68% | 1.03 | 1.18% |
| 2025-12-22 | 35.50 | 36.57 | 35.50 | 36.51 | +3.55% | 1.44 | 1.66% |
| 2025-12-19 | 36.00 | 36.26 | 34.85 | 35.26 | +0.51% | 1.47 | 1.74% |