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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.20 | 36.40 | 34.20 | 34.53 | -0.49% | 1.67 | 1.99% |
| 2025-11-19 | 35.36 | 35.79 | 34.64 | 34.70 | -2.12% | 1.34 | 1.61% |
| 2025-11-18 | 36.86 | 36.86 | 34.89 | 35.45 | -2.77% | 2.27 | 2.68% |
| 2025-11-17 | 37.55 | 38.48 | 36.10 | 36.46 | -3.67% | 2.78 | 3.15% |
| 2025-11-14 | 37.88 | 39.90 | 37.40 | 37.85 | -1.94% | 2.33 | 2.53% |
| 2025-11-13 | 38.81 | 39.90 | 38.00 | 38.60 | -0.31% | 2.80 | 3.02% |
| 2025-11-12 | 38.29 | 39.68 | 37.80 | 38.72 | -2.44% | 3.75 | 4.07% |
| 2025-11-11 | 40.35 | 42.39 | 38.79 | 39.69 | -6.61% | 4.42 | 4.57% |
| 2025-11-10 | 39.22 | 42.66 | 38.33 | 42.50 | +8.47% | 5.70 | 5.94% |
| 2025-11-07 | 39.73 | 40.46 | 36.77 | 39.18 | -2.92% | 6.56 | 7.05% |
| 2025-11-06 | 36.90 | 40.36 | 36.90 | 40.36 | +10.00% | 5.71 | 5.98% |
| 2025-11-05 | 33.11 | 36.69 | 32.34 | 36.69 | +10.02% | 4.57 | 5.48% |
| 2025-11-04 | 32.88 | 35.42 | 31.78 | 33.35 | +3.06% | 4.02 | 4.97% |
| 2025-11-03 | 31.82 | 32.88 | 30.24 | 32.36 | +3.12% | 2.36 | 3.15% |
| 2025-10-31 | 31.10 | 33.80 | 31.02 | 31.38 | -2.97% | 3.73 | 4.81% |
| 2025-10-30 | 31.17 | 32.34 | 31.17 | 32.34 | +10.00% | 1.72 | 2.24% |
| 2025-10-29 | 28.70 | 29.99 | 28.50 | 29.40 | +2.37% | 0.90 | 1.29% |
| 2025-10-28 | 29.36 | 29.40 | 27.90 | 28.72 | -1.07% | 0.88 | 1.28% |
| 2025-10-27 | 28.47 | 29.17 | 27.66 | 29.03 | +5.30% | 0.97 | 1.43% |
| 2025-10-24 | 26.59 | 27.60 | 26.52 | 27.57 | +3.84% | 0.72 | 1.11% |