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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.16 | 26.67 | 25.95 | 26.55 | +0.42% | 0.43 | 0.68% |
| 2025-10-22 | 26.77 | 27.27 | 26.26 | 26.44 | -1.31% | 0.57 | 0.89% |
| 2025-10-21 | 25.99 | 27.18 | 25.54 | 26.79 | +5.39% | 0.90 | 1.42% |
| 2025-10-20 | 26.83 | 27.00 | 25.12 | 25.42 | -4.62% | 1.14 | 1.84% |
| 2025-10-17 | 26.70 | 26.70 | 26.02 | 26.65 | -0.07% | 0.55 | 0.88% |
| 2025-10-16 | 27.05 | 27.05 | 26.36 | 26.67 | -0.34% | 0.49 | 0.77% |
| 2025-10-15 | 26.67 | 26.85 | 26.03 | 26.76 | +0.98% | 0.38 | 0.59% |
| 2025-10-14 | 27.00 | 27.50 | 26.31 | 26.50 | -1.85% | 0.85 | 1.32% |
| 2025-10-13 | 27.00 | 27.60 | 26.11 | 27.00 | -3.50% | 0.83 | 1.28% |
| 2025-10-10 | 27.97 | 28.33 | 27.63 | 27.98 | -0.46% | 0.69 | 1.03% |
| 2025-10-09 | 27.53 | 28.83 | 27.53 | 28.11 | +0.57% | 1.36 | 2.03% |
| 2025-09-30 | 28.65 | 28.85 | 27.84 | 27.95 | -2.38% | 0.84 | 1.26% |
| 2025-09-29 | 28.39 | 28.74 | 28.18 | 28.63 | -0.62% | 0.92 | 1.36% |
| 2025-09-26 | 29.99 | 30.37 | 28.55 | 28.81 | -4.60% | 1.34 | 1.94% |
| 2025-09-25 | 29.89 | 30.57 | 29.56 | 30.20 | -0.17% | 2.25 | 3.11% |
| 2025-09-24 | 28.50 | 30.77 | 28.05 | 30.25 | +6.10% | 3.55 | 4.98% |
| 2025-09-23 | 25.96 | 28.51 | 25.96 | 28.51 | +9.99% | 3.07 | 4.57% |
| 2025-09-22 | 26.42 | 26.75 | 25.73 | 25.92 | -1.86% | 0.54 | 0.85% |
| 2025-09-19 | 26.31 | 26.72 | 26.06 | 26.41 | -0.86% | 0.38 | 0.60% |
| 2025-09-18 | 26.49 | 27.51 | 26.27 | 26.64 | +0.68% | 0.99 | 1.53% |