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 |
|---|
| 2025-12-17 | 10.27 | 10.17 | -0.10 | -0.97% | 10.08 | 10.31 | 24747 | 2514.15 | 0.68% |
| 2025-12-16 | 10.27 | 10.27 | -0.02 | -0.19% | 10.20 | 10.38 | 24315 | 2496.64 | 0.67% |
| 2025-12-15 | 10.01 | 10.29 | 0.25 | 2.49% | 10.01 | 10.49 | 47950 | 4959.53 | 1.32% |
| 2025-12-12 | 10.28 | 10.04 | -0.27 | -2.62% | 10.04 | 10.34 | 35442 | 3610.74 | 0.98% |
| 2025-12-11 | 10.43 | 10.31 | -0.16 | -1.53% | 10.29 | 10.59 | 38603 | 4020.98 | 1.07% |
| 2025-12-10 | 10.44 | 10.47 | 0.05 | 0.48% | 10.35 | 10.52 | 25073 | 2619.39 | 0.69% |
| 2025-12-09 | 10.48 | 10.42 | 0.01 | 0.10% | 10.35 | 10.49 | 24731 | 2579.70 | 0.68% |
| 2025-12-08 | 10.39 | 10.41 | 0.01 | 0.10% | 10.38 | 10.49 | 15813 | 1647.49 | 0.44% |
| 2025-12-05 | 10.39 | 10.40 | 0.01 | 0.10% | 10.28 | 10.42 | 18790 | 1945.37 | 0.52% |
| 2025-12-04 | 10.46 | 10.39 | -0.03 | -0.29% | 10.24 | 10.58 | 29111 | 3031.11 | 0.80% |
| 2025-12-03 | 10.41 | 10.42 | 0.01 | 0.10% | 10.35 | 10.48 | 14021 | 1457.17 | 0.39% |
| 2025-12-02 | 10.48 | 10.41 | -0.07 | -0.67% | 10.38 | 10.51 | 17868 | 1861.87 | 0.49% |
| 2025-12-01 | 10.35 | 10.48 | 0.07 | 0.67% | 10.32 | 10.52 | 20397 | 2131.28 | 0.56% |
| 2025-11-28 | 10.26 | 10.41 | 0.11 | 1.07% | 10.26 | 10.41 | 17882 | 1850.04 | 0.49% |
| 2025-11-27 | 10.27 | 10.30 | 0.08 | 0.78% | 10.19 | 10.47 | 25548 | 2638.64 | 0.70% |
| 2025-11-26 | 10.22 | 10.22 | 0.01 | 0.10% | 10.18 | 10.35 | 34878 | 3577.87 | 0.96% |
| 2025-11-25 | 10.32 | 10.21 | -0.07 | -0.68% | 10.20 | 10.35 | 36115 | 3705.83 | 1.00% |
| 2025-11-24 | 10.16 | 10.28 | 0.12 | 1.18% | 10.16 | 10.35 | 23655 | 2430.30 | 0.65% |
| 2025-11-21 | 10.62 | 10.16 | -0.46 | -4.33% | 10.10 | 10.69 | 56475 | 5827.14 | 1.56% |
| 2025-11-20 | 10.61 | 10.62 | 0.06 | 0.57% | 10.49 | 10.69 | 25064 | 2654.37 | 0.69% |
| 2025-11-19 | 10.74 | 10.56 | -0.18 | -1.68% | 10.55 | 10.77 | 31555 | 3349.64 | 0.87% |
| 2025-11-18 | 10.94 | 10.74 | -0.26 | -2.36% | 10.67 | 11.03 | 43322 | 4666.94 | 1.20% |
| 2025-11-17 | 11.02 | 11.00 | 0.00 | 0.00% | 10.94 | 11.05 | 26379 | 2899.93 | 0.73% |
| 2025-11-14 | 10.92 | 11.00 | 0.06 | 0.55% | 10.91 | 11.08 | 33785 | 3724.22 | 0.93% |
| 2025-11-13 | 10.96 | 10.94 | -0.02 | -0.18% | 10.87 | 10.98 | 34356 | 3752.14 | 0.95% |
| 2025-11-12 | 10.99 | 10.96 | -0.06 | -0.54% | 10.94 | 11.05 | 22968 | 2521.83 | 0.63% |
| 2025-11-11 | 11.05 | 11.02 | -0.02 | -0.18% | 10.95 | 11.05 | 28235 | 3105.25 | 0.78% |
| 2025-11-10 | 10.95 | 11.04 | 0.10 | 0.91% | 10.89 | 11.08 | 32155 | 3537.04 | 0.89% |
| 2025-11-07 | 10.88 | 10.94 | 0.01 | 0.09% | 10.86 | 11.00 | 33393 | 3656.01 | 0.92% |
| 2025-11-06 | 10.95 | 10.93 | -0.05 | -0.46% | 10.86 | 10.98 | 27285 | 2974.37 | 0.75% |
| 2025-11-05 | 10.83 | 10.98 | 0.11 | 1.01% | 10.80 | 11.00 | 28135 | 3074.51 | 0.78% |
| 2025-11-04 | 10.98 | 10.87 | -0.11 | -1.00% | 10.80 | 11.00 | 35843 | 3901.02 | 0.99% |
| 2025-11-03 | 10.91 | 10.98 | 0.02 | 0.18% | 10.89 | 11.04 | 28962 | 3176.85 | 0.80% |
| 2025-10-31 | 10.86 | 10.96 | 0.10 | 0.92% | 10.86 | 10.98 | 29539 | 3229.11 | 0.82% |
| 2025-10-30 | 11.13 | 10.86 | -0.29 | -2.60% | 10.86 | 11.17 | 55055 | 6036.45 | 1.52% |
| 2025-10-29 | 11.27 | 11.15 | -0.15 | -1.33% | 11.07 | 11.30 | 47002 | 5239.68 | 1.30% |
| 2025-10-28 | 11.26 | 11.30 | 0.01 | 0.09% | 11.25 | 11.42 | 37309 | 4225.18 | 1.03% |
| 2025-10-27 | 11.43 | 11.29 | -0.14 | -1.22% | 11.27 | 11.45 | 50149 | 5675.47 | 1.38% |
| 2025-10-24 | 11.47 | 11.43 | -0.07 | -0.61% | 11.38 | 11.52 | 56520 | 6463.16 | 1.56% |
| 2025-10-23 | 11.25 | 11.50 | 0.18 | 1.59% | 11.25 | 11.55 | 96327 | 11036.78 | 2.66% |
| 2025-10-22 | 11.18 | 11.32 | 0.08 | 0.71% | 11.17 | 11.35 | 50349 | 5691.52 | 1.39% |
| 2025-10-21 | 11.06 | 11.24 | 0.17 | 1.54% | 10.99 | 11.24 | 54446 | 6077.41 | 1.50% |
| 2025-10-20 | 10.92 | 11.07 | 0.13 | 1.19% | 10.92 | 11.08 | 34202 | 3774.22 | 0.94% |
| 2025-10-17 | 10.91 | 10.94 | 0.01 | 0.09% | 10.87 | 11.02 | 33275 | 3648.18 | 0.92% |
| 2025-10-16 | 10.98 | 10.93 | -0.04 | -0.36% | 10.88 | 11.08 | 31280 | 3430.73 | 0.86% |
| 2025-10-15 | 10.85 | 10.97 | 0.12 | 1.11% | 10.84 | 11.00 | 35158 | 3849.20 | 0.97% |
| 2025-10-14 | 10.85 | 10.85 | 0.04 | 0.37% | 10.78 | 10.93 | 29408 | 3197.34 | 0.81% |
| 2025-10-13 | 10.74 | 10.81 | -0.09 | -0.83% | 10.54 | 10.82 | 31179 | 3339.08 | 0.86% |
| 2025-10-10 | 10.76 | 10.90 | 0.10 | 0.93% | 10.76 | 10.94 | 26458 | 2881.59 | 0.73% |
| 2025-10-09 | 10.90 | 10.80 | -0.10 | -0.92% | 10.73 | 10.90 | 31164 | 3363.85 | 0.86% |
| 2025-09-30 | 10.87 | 10.90 | 0.00 | 0.00% | 10.84 | 11.00 | 22109 | 2418.24 | 0.61% |
| 2025-09-29 | 10.77 | 10.90 | 0.13 | 1.21% | 10.65 | 10.90 | 28840 | 3120.30 | 0.80% |
| 2025-09-26 | 10.82 | 10.77 | -0.02 | -0.19% | 10.74 | 10.91 | 27453 | 2976.67 | 0.76% |
| 2025-09-25 | 10.86 | 10.79 | -0.11 | -1.01% | 10.75 | 10.93 | 22264 | 2413.63 | 0.61% |
| 2025-09-24 | 10.66 | 10.90 | 0.21 | 1.96% | 10.59 | 10.90 | 32518 | 3518.05 | 0.90% |
| 2025-09-23 | 10.84 | 10.69 | -0.17 | -1.57% | 10.40 | 10.85 | 51911 | 5494.85 | 1.43% |
| 2025-09-22 | 10.99 | 10.86 | -0.17 | -1.54% | 10.81 | 11.03 | 28401 | 3087.99 | 0.78% |
| 2025-09-19 | 10.96 | 11.03 | 0.03 | 0.27% | 10.89 | 11.16 | 38182 | 4193.73 | 1.05% |
| 2025-09-18 | 11.16 | 11.00 | -0.18 | -1.61% | 10.94 | 11.27 | 49218 | 5465.76 | 1.36% |
| 2025-09-17 | 11.24 | 11.18 | -0.07 | -0.62% | 11.14 | 11.27 | 37266 | 4175.30 | 1.03% |
| 2025-09-16 | 11.12 | 11.25 | 0.23 | 2.09% | 11.10 | 11.28 | 57199 | 6415.14 | 1.58% |
| 2025-09-15 | 11.06 | 11.02 | -0.11 | -0.99% | 11.01 | 11.13 | 26713 | 2951.23 | 0.74% |
| 2025-09-12 | 11.11 | 11.13 | 0.03 | 0.27% | 11.10 | 11.18 | 30392 | 3383.88 | 0.84% |
| 2025-09-11 | 11.11 | 11.10 | 0.05 | 0.45% | 10.95 | 11.14 | 32658 | 3613.19 | 0.90% |
| 2025-09-10 | 11.09 | 11.05 | -0.06 | -0.54% | 11.02 | 11.11 | 22346 | 2470.75 | 0.62% |
| 2025-09-09 | 11.10 | 11.11 | 0.01 | 0.09% | 10.99 | 11.16 | 29652 | 3279.19 | 0.82% |
| 2025-09-08 | 11.07 | 11.10 | 0.04 | 0.36% | 10.98 | 11.11 | 29158 | 3229.27 | 0.80% |
| 2025-09-05 | 10.88 | 11.06 | 0.21 | 1.94% | 10.77 | 11.07 | 39690 | 4348.90 | 1.10% |
| 2025-09-04 | 10.86 | 10.85 | -0.01 | -0.09% | 10.70 | 10.96 | 40876 | 4438.44 | 1.13% |
| 2025-09-03 | 10.93 | 10.86 | -0.06 | -0.55% | 10.78 | 10.99 | 29283 | 3188.55 | 0.81% |
| 2025-09-02 | 11.16 | 10.92 | -0.23 | -2.06% | 10.76 | 11.16 | 60851 | 6631.38 | 1.68% |
| 2025-09-01 | 11.19 | 11.15 | -0.05 | -0.45% | 11.06 | 11.19 | 39262 | 4360.01 | 1.08% |
| 2025-08-29 | 11.12 | 11.20 | 0.12 | 1.08% | 11.02 | 11.30 | 52703 | 5875.38 | 1.45% |
| 2025-08-28 | 11.15 | 11.08 | 0.02 | 0.18% | 10.77 | 11.26 | 65811 | 7251.61 | 1.82% |
| 2025-08-27 | 11.45 | 11.06 | -0.38 | -3.32% | 11.04 | 11.46 | 81213 | 9163.26 | 2.24% |
| 2025-08-26 | 11.43 | 11.44 | -0.01 | -0.09% | 11.38 | 11.50 | 47977 | 5496.25 | 1.32% |
| 2025-08-25 | 11.50 | 11.45 | -0.05 | -0.43% | 11.40 | 11.54 | 67405 | 7724.65 | 1.86% |
| 2025-08-22 | 11.45 | 11.50 | 0.00 | 0.00% | 11.33 | 11.50 | 75240 | 8590.76 | 2.08% |
| 2025-08-21 | 11.62 | 11.50 | -0.17 | -1.46% | 11.44 | 11.64 | 92990 | 10716.37 | 2.57% |
| 2025-08-20 | 11.73 | 11.67 | -0.05 | -0.43% | 11.64 | 11.89 | 109906 | 12887.59 | 3.03% |
上证大盘股票行情在线 K线走势图
畅联股份(603648)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
