畅联股份(603648)股票行情
畅联股份(603648)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 10.61 | 9.94 | -0.48 | -4.61% | 9.94 | 10.65 | 220517 | 22288.45 | 6.08% |
| 2025-04-29 | 10.68 | 10.42 | -0.25 | -2.34% | 10.34 | 10.74 | 195209 | 20501.84 | 5.39% |
| 2025-04-28 | 10.78 | 10.67 | -0.62 | -5.49% | 10.61 | 11.11 | 363446 | 39185.31 | 10.03% |
| 2025-04-25 | 10.24 | 11.29 | 1.03 | 10.04% | 10.15 | 11.29 | 448738 | 49984.79 | 12.38% |
| 2025-04-24 | 10.39 | 10.26 | -0.14 | -1.35% | 10.20 | 10.51 | 113571 | 11726.11 | 3.13% |
| 2025-04-23 | 10.77 | 10.40 | -0.60 | -5.45% | 10.24 | 10.89 | 213867 | 22463.70 | 5.90% |
| 2025-04-22 | 10.56 | 11.00 | 0.41 | 3.87% | 10.45 | 11.02 | 270088 | 29450.66 | 7.45% |
| 2025-04-21 | 10.64 | 10.59 | 0.09 | 0.86% | 10.40 | 10.99 | 224091 | 23854.87 | 6.18% |
| 2025-04-18 | 10.24 | 10.50 | 0.26 | 2.54% | 10.00 | 10.60 | 213157 | 22107.63 | 5.88% |
| 2025-04-17 | 10.02 | 10.24 | 0.09 | 0.89% | 9.94 | 10.29 | 133383 | 13526.05 | 3.68% |
| 2025-04-16 | 10.26 | 10.15 | -0.29 | -2.78% | 10.01 | 10.54 | 173681 | 17807.66 | 4.79% |
| 2025-04-15 | 10.07 | 10.44 | 0.37 | 3.67% | 9.76 | 10.46 | 256862 | 25974.18 | 7.09% |
| 2025-04-14 | 10.02 | 10.07 | 0.10 | 1.00% | 9.95 | 10.28 | 221262 | 22286.20 | 6.11% |
| 2025-04-11 | 10.50 | 9.97 | -0.62 | -5.85% | 9.95 | 10.80 | 349851 | 36041.21 | 9.65% |
| 2025-04-10 | 10.59 | 10.59 | 0.96 | 9.97% | 10.59 | 10.59 | 159756 | 16918.11 | 4.41% |
| 2025-04-09 | 8.73 | 9.63 | 0.88 | 10.06% | 8.48 | 9.63 | 150942 | 14057.71 | 4.16% |
| 2025-04-08 | 8.76 | 8.75 | -0.01 | -0.11% | 8.42 | 8.86 | 63958 | 5529.32 | 1.76% |
| 2025-04-07 | 9.40 | 8.76 | -0.97 | -9.97% | 8.76 | 9.40 | 64535 | 5748.43 | 1.78% |
| 2025-04-03 | 9.44 | 9.73 | 0.26 | 2.75% | 9.38 | 9.76 | 60954 | 5866.16 | 1.68% |
| 2025-04-02 | 9.45 | 9.47 | -0.03 | -0.32% | 9.42 | 9.55 | 20681 | 1959.22 | 0.57% |
| 2025-04-01 | 9.36 | 9.50 | 0.16 | 1.71% | 9.35 | 9.56 | 33014 | 3137.33 | 0.91% |
| 2025-03-31 | 9.36 | 9.34 | -0.04 | -0.43% | 9.17 | 9.38 | 34134 | 3166.83 | 0.94% |
| 2025-03-28 | 9.61 | 9.38 | -0.22 | -2.29% | 9.35 | 9.62 | 44294 | 4184.05 | 1.22% |
| 2025-03-27 | 9.88 | 9.60 | -0.38 | -3.81% | 9.59 | 9.98 | 65477 | 6342.88 | 1.81% |
| 2025-03-26 | 9.74 | 9.98 | 0.18 | 1.84% | 9.74 | 10.08 | 53015 | 5276.51 | 1.46% |
| 2025-03-25 | 9.84 | 9.80 | 0.02 | 0.20% | 9.71 | 9.91 | 52081 | 5107.71 | 1.44% |
| 2025-03-24 | 10.02 | 9.78 | -0.26 | -2.59% | 9.57 | 10.19 | 63177 | 6196.36 | 1.74% |
| 2025-03-21 | 10.11 | 10.04 | -0.07 | -0.69% | 9.96 | 10.27 | 56271 | 5677.85 | 1.55% |
| 2025-03-20 | 10.02 | 10.11 | 0.11 | 1.10% | 9.99 | 10.15 | 64903 | 6547.67 | 1.79% |
| 2025-03-19 | 10.04 | 10.00 | -0.04 | -0.40% | 9.92 | 10.04 | 41148 | 4103.15 | 1.14% |
| 2025-03-18 | 9.99 | 10.04 | 0.08 | 0.80% | 9.91 | 10.06 | 52842 | 5284.12 | 1.46% |
| 2025-03-17 | 10.07 | 9.96 | -0.05 | -0.50% | 9.91 | 10.09 | 48690 | 4852.62 | 1.34% |
| 2025-03-14 | 9.87 | 10.01 | 0.05 | 0.50% | 9.76 | 10.09 | 76437 | 7581.54 | 2.11% |
| 2025-03-13 | 9.71 | 9.96 | 0.26 | 2.68% | 9.49 | 10.05 | 129136 | 12692.43 | 3.56% |
| 2025-03-12 | 9.66 | 9.70 | 0.04 | 0.41% | 9.64 | 9.73 | 37028 | 3586.95 | 1.02% |
| 2025-03-11 | 9.50 | 9.66 | 0.07 | 0.73% | 9.47 | 9.66 | 36425 | 3489.53 | 1.01% |
| 2025-03-10 | 9.68 | 9.59 | -0.11 | -1.13% | 9.49 | 9.72 | 54946 | 5266.00 | 1.52% |
| 2025-03-07 | 9.81 | 9.70 | -0.17 | -1.72% | 9.66 | 9.88 | 39257 | 3833.69 | 1.08% |
| 2025-03-06 | 9.79 | 9.87 | 0.08 | 0.82% | 9.72 | 9.88 | 52256 | 5127.20 | 1.44% |
| 2025-03-05 | 9.80 | 9.79 | -0.07 | -0.71% | 9.60 | 9.85 | 45623 | 4433.22 | 1.26% |
| 2025-03-04 | 9.74 | 9.86 | 0.16 | 1.65% | 9.64 | 9.86 | 36842 | 3598.85 | 1.02% |
| 2025-03-03 | 9.75 | 9.70 | -0.06 | -0.61% | 9.63 | 9.85 | 44300 | 4318.24 | 1.22% |
| 2025-02-28 | 10.01 | 9.76 | -0.25 | -2.50% | 9.74 | 10.01 | 58729 | 5793.07 | 1.62% |
| 2025-02-27 | 10.16 | 10.01 | -0.11 | -1.09% | 9.84 | 10.19 | 88944 | 8875.58 | 2.45% |
| 2025-02-26 | 10.18 | 10.12 | -0.04 | -0.39% | 10.07 | 10.35 | 86672 | 8842.14 | 2.39% |
| 2025-02-25 | 10.19 | 10.16 | -0.14 | -1.36% | 10.05 | 10.37 | 77898 | 7926.56 | 2.15% |
| 2025-02-24 | 10.06 | 10.30 | 0.20 | 1.98% | 10.01 | 10.44 | 114179 | 11638.58 | 3.15% |
| 2025-02-21 | 10.08 | 10.10 | -0.04 | -0.39% | 9.93 | 10.20 | 97096 | 9759.32 | 2.68% |
| 2025-02-20 | 10.09 | 10.14 | 0.14 | 1.40% | 9.87 | 10.14 | 96336 | 9625.30 | 2.66% |
| 2025-02-19 | 9.59 | 10.00 | 0.40 | 4.17% | 9.56 | 10.01 | 81026 | 8012.94 | 2.24% |
| 2025-02-18 | 9.84 | 9.60 | -0.29 | -2.93% | 9.55 | 9.89 | 54202 | 5256.41 | 1.50% |
| 2025-02-17 | 9.83 | 9.89 | 0.06 | 0.61% | 9.75 | 9.91 | 62362 | 6139.86 | 1.72% |
| 2025-02-14 | 9.80 | 9.83 | 0.10 | 1.03% | 9.74 | 10.03 | 95236 | 9411.70 | 2.63% |
| 2025-02-13 | 9.76 | 9.73 | -0.07 | -0.71% | 9.73 | 9.88 | 66989 | 6572.83 | 1.85% |
| 2025-02-12 | 9.84 | 9.80 | 0.02 | 0.20% | 9.72 | 9.92 | 46754 | 4581.07 | 1.29% |
| 2025-02-11 | 9.73 | 9.78 | 0.04 | 0.41% | 9.66 | 9.78 | 48614 | 4731.35 | 1.34% |
| 2025-02-10 | 9.81 | 9.74 | -0.01 | -0.10% | 9.64 | 9.83 | 62725 | 6079.83 | 1.73% |
| 2025-02-07 | 9.50 | 9.75 | 0.25 | 2.63% | 9.47 | 9.96 | 101483 | 9867.56 | 2.80% |
| 2025-02-06 | 9.20 | 9.50 | 0.28 | 3.04% | 9.15 | 9.51 | 48857 | 4556.59 | 1.35% |
| 2025-02-05 | 9.34 | 9.22 | -0.17 | -1.81% | 9.22 | 9.50 | 44781 | 4167.80 | 1.24% |
| 2025-01-27 | 9.49 | 9.39 | -0.09 | -0.95% | 9.38 | 9.62 | 42418 | 4031.60 | 1.17% |
| 2025-01-24 | 9.43 | 9.48 | 0.11 | 1.17% | 9.30 | 9.56 | 42683 | 4025.20 | 1.18% |
| 2025-01-23 | 9.33 | 9.37 | 0.12 | 1.30% | 9.30 | 9.54 | 43772 | 4132.25 | 1.21% |
| 2025-01-22 | 9.34 | 9.25 | -0.08 | -0.86% | 9.23 | 9.46 | 33585 | 3121.49 | 0.93% |
| 2025-01-21 | 9.56 | 9.33 | -0.15 | -1.58% | 9.25 | 9.57 | 43085 | 4030.99 | 1.19% |
| 2025-01-20 | 9.40 | 9.48 | 0.23 | 2.49% | 9.27 | 9.53 | 51570 | 4873.44 | 1.42% |
| 2025-01-17 | 9.29 | 9.25 | -0.04 | -0.43% | 9.18 | 9.31 | 31973 | 2957.55 | 0.88% |
| 2025-01-16 | 9.23 | 9.29 | 0.06 | 0.65% | 9.18 | 9.43 | 52259 | 4870.70 | 1.44% |
| 2025-01-15 | 9.23 | 9.23 | 0.00 | 0.00% | 9.14 | 9.32 | 44080 | 4078.96 | 1.22% |
| 2025-01-14 | 8.96 | 9.23 | 0.28 | 3.13% | 8.96 | 9.24 | 55506 | 5080.27 | 1.53% |
| 2025-01-13 | 8.77 | 8.95 | 0.11 | 1.24% | 8.54 | 8.96 | 50877 | 4473.53 | 1.40% |
| 2025-01-10 | 9.10 | 8.84 | -0.31 | -3.39% | 8.84 | 9.20 | 48905 | 4399.06 | 1.35% |
| 2025-01-09 | 9.20 | 9.15 | -0.08 | -0.87% | 9.08 | 9.25 | 53102 | 4867.08 | 1.47% |
| 2025-01-08 | 9.27 | 9.23 | -0.14 | -1.49% | 8.97 | 9.36 | 64939 | 5963.74 | 1.79% |
| 2025-01-07 | 9.20 | 9.37 | 0.21 | 2.29% | 9.08 | 9.37 | 61341 | 5669.29 | 1.69% |
| 2025-01-06 | 9.17 | 9.16 | 0.06 | 0.66% | 9.00 | 9.30 | 68980 | 6308.13 | 1.90% |
| 2025-01-03 | 9.81 | 9.10 | -0.64 | -6.57% | 9.09 | 9.86 | 116893 | 10925.72 | 3.23% |
| 2025-01-02 | 10.19 | 9.74 | -0.52 | -5.07% | 9.62 | 10.37 | 134712 | 13464.02 | 3.72% |
| 2024-12-31 | 11.00 | 10.26 | -0.72 | -6.56% | 10.25 | 11.02 | 125674 | 13216.43 | 3.47% |
| 2024-12-30 | 11.00 | 10.98 | -0.10 | -0.90% | 10.76 | 11.14 | 116161 | 12701.41 | 3.21% |
上证大盘股票行情在线 K线走势图
