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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.30 | 27.37 | 26.11 | 26.46 | -0.53% | 0.62 | 0.96% |
| 2025-09-16 | 26.49 | 26.99 | 26.16 | 26.60 | +0.80% | 0.49 | 0.77% |
| 2025-09-15 | 26.96 | 27.40 | 26.32 | 26.39 | -2.48% | 0.50 | 0.78% |
| 2025-09-12 | 27.68 | 27.77 | 26.80 | 27.06 | -2.63% | 0.65 | 1.00% |
| 2025-09-11 | 26.52 | 27.93 | 25.90 | 27.79 | +4.79% | 1.04 | 1.59% |
| 2025-09-10 | 26.60 | 27.15 | 26.31 | 26.52 | -0.90% | 0.47 | 0.73% |
| 2025-09-09 | 27.75 | 27.75 | 26.60 | 26.76 | -3.11% | 0.62 | 0.96% |
| 2025-09-08 | 27.61 | 27.79 | 27.12 | 27.62 | -0.25% | 0.70 | 1.06% |
| 2025-09-05 | 26.67 | 27.86 | 26.14 | 27.69 | +5.13% | 0.94 | 1.43% |
| 2025-09-04 | 27.39 | 27.71 | 25.80 | 26.34 | -3.87% | 1.18 | 1.82% |
| 2025-09-03 | 27.73 | 28.25 | 26.91 | 27.40 | -1.23% | 1.37 | 2.06% |
| 2025-09-02 | 28.51 | 29.08 | 27.40 | 27.74 | -1.70% | 3.11 | 4.58% |
| 2025-09-01 | 26.09 | 28.22 | 25.65 | 28.22 | +10.02% | 1.37 | 2.07% |
| 2025-08-29 | 25.30 | 26.30 | 24.87 | 25.65 | +1.42% | 0.93 | 1.50% |
| 2025-08-28 | 24.36 | 25.85 | 24.36 | 25.29 | +0.48% | 0.75 | 1.24% |
| 2025-08-27 | 26.10 | 26.41 | 25.15 | 25.17 | -4.30% | 0.95 | 1.52% |
| 2025-08-26 | 26.69 | 27.34 | 26.10 | 26.30 | -1.94% | 0.84 | 1.31% |
| 2025-08-25 | 26.68 | 27.56 | 26.02 | 26.82 | -0.41% | 1.46 | 2.27% |
| 2025-08-22 | 26.81 | 27.79 | 26.26 | 26.93 | +6.61% | 1.88 | 2.89% |
| 2025-08-21 | 25.71 | 26.32 | 25.20 | 25.26 | -2.85% | 0.83 | 1.35% |