畅联股份 (603648) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	10.09	9.93	-0.18	-1.78%	9.90	10.18	30813	3087	0.85%
2026-03-19	10.28	10.11	-0.17	-1.65%	10.07	10.40	24077	2458	0.66%
2026-03-18	10.31	10.28	0.02	0.19%	10.19	10.32	20095	2060	0.55%
2026-03-17	10.37	10.26	-0.08	-0.77%	10.26	10.43	23246	2407	0.64%
2026-03-16	10.25	10.34	0.05	0.49%	10.25	10.37	27121	2798	0.75%
2026-03-13	10.32	10.29	-0.05	-0.48%	10.25	10.41	21546	2228	0.59%
2026-03-12	10.38	10.34	-0.01	-0.10%	10.29	10.44	26446	2739	0.73%
2026-03-11	10.44	10.35	-0.08	-0.77%	10.27	10.46	25925	2685	0.72%
2026-03-10	10.38	10.43	0.14	1.36%	10.27	10.45	23677	2461	0.65%
2026-03-09	10.24	10.29	-0.01	-0.10%	10.17	10.39	41716	4295	1.15%
2026-03-06	10.05	10.30	0.23	2.28%	10.05	10.30	31337	3201	0.86%
2026-03-05	9.98	10.07	0.20	2.03%	9.97	10.18	33368	3372	0.92%
2026-03-04	9.98	9.87	-0.10	-1.00%	9.80	10.04	35971	3561	0.99%
2026-03-03	10.16	9.97	-0.15	-1.48%	9.97	10.22	42298	4270	1.17%
2026-03-02	10.38	10.12	-0.36	-3.44%	10.09	10.40	41411	4220	1.14%
2026-02-27	10.48	10.48	-0.02	-0.19%	10.44	10.56	24949	2613	0.69%
2026-02-26	10.57	10.50	-0.05	-0.47%	10.45	10.59	26553	2786	0.73%
2026-02-25	10.58	10.55	0.00	0.00%	10.51	10.62	26325	2781	0.73%
2026-02-24	10.50	10.55	0.10	0.96%	10.48	10.60	18646	1967	0.51%
2026-02-13	10.48	10.45	-0.06	-0.57%	10.45	10.60	20182	2123	0.56%
2026-02-12	10.78	10.51	-0.25	-2.32%	10.50	10.79	51402	5440	1.42%
2026-02-11	10.83	10.76	-0.04	-0.37%	10.72	10.84	21129	2278	0.58%
2026-02-10	10.80	10.80	0.02	0.19%	10.72	10.83	27149	2928	0.75%
2026-02-09	10.81	10.78	0.01	0.09%	10.72	10.82	21965	2368	0.61%
2026-02-06	10.67	10.77	0.05	0.47%	10.66	10.81	19683	2116	0.54%
2026-02-05	10.70	10.72	0.02	0.19%	10.65	10.80	19270	2069	0.53%
2026-02-04	10.64	10.70	0.02	0.19%	10.64	10.85	27546	2960	0.76%
2026-02-03	10.72	10.68	0.03	0.28%	10.62	10.77	23511	2512	0.65%
2026-02-02	10.80	10.65	-0.18	-1.66%	10.65	10.91	31296	3383	0.86%
2026-01-30	10.75	10.83	0.13	1.21%	10.60	10.88	46620	5007	1.29%
2026-01-29	10.69	10.70	-0.05	-0.47%	10.64	10.86	40517	4362	1.12%
2026-01-28	10.94	10.75	-0.19	-1.74%	10.72	10.96	32889	3557	0.91%
2026-01-27	10.91	10.94	0.04	0.37%	10.66	10.99	45344	4907	1.25%
2026-01-26	10.99	10.90	-0.05	-0.46%	10.83	11.05	31300	3415	0.86%
2026-01-23	10.99	10.95	-0.02	-0.18%	10.89	11.10	37399	4098	1.03%
2026-01-22	10.86	10.97	0.08	0.73%	10.86	11.00	38858	4250	1.07%
2026-01-21	10.85	10.89	0.00	0.00%	10.79	10.89	25388	2753	0.70%
2026-01-20	10.85	10.89	-0.01	-0.09%	10.82	10.98	35457	3865	0.98%
2026-01-19	10.75	10.90	0.20	1.87%	10.70	10.92	38095	4132	1.05%
2026-01-16	10.70	10.70	0.00	0.00%	10.65	10.76	20861	2230	0.58%
2026-01-15	10.78	10.70	-0.09	-0.83%	10.66	10.81	33767	3622	0.93%
2026-01-14	10.89	10.79	-0.07	-0.64%	10.65	10.89	49629	5347	1.37%
2026-01-13	10.64	10.86	0.22	2.07%	10.63	10.89	73094	7887	2.02%
2026-01-12	10.59	10.64	0.03	0.28%	10.56	10.66	37043	3932	1.02%
2026-01-09	10.63	10.61	0.04	0.38%	10.48	10.64	34077	3599	0.94%
2026-01-08	10.56	10.57	0.01	0.09%	10.48	10.62	32928	3477	0.91%
2026-01-07	10.65	10.56	-0.09	-0.85%	10.54	10.66	26876	2846	0.74%
2026-01-06	10.64	10.65	0.01	0.09%	10.60	10.73	36767	3915	1.01%
2026-01-05	10.90	10.64	-0.26	-2.39%	10.60	10.91	50793	5409	1.40%
2025-12-31	10.56	10.90	0.34	3.22%	10.51	10.96	89366	9662	2.47%
2025-12-30	10.28	10.56	0.24	2.33%	10.22	10.69	42683	4475	1.18%
2025-12-29	10.44	10.32	-0.13	-1.24%	10.29	10.44	21521	2224	0.59%
2025-12-26	10.56	10.45	-0.16	-1.51%	10.42	10.62	35450	3724	0.98%
2025-12-25	10.54	10.61	0.22	2.12%	10.37	10.74	51705	5491	1.43%
2025-12-24	10.38	10.39	-0.01	-0.10%	10.36	10.47	19112	1988	0.53%
2025-12-23	10.57	10.40	-0.10	-0.95%	10.39	10.57	15742	1644	0.43%
2025-12-22	10.48	10.50	0.04	0.38%	10.42	10.55	21318	2237	0.59%
2025-12-19	10.35	10.46	0.06	0.58%	10.33	10.50	24804	2585	0.68%
2025-12-18	10.12	10.40	0.23	2.26%	10.12	10.44	32163	3332	0.89%
2025-12-17	10.27	10.17	-0.10	-0.97%	10.08	10.31	24747	2514	0.68%
2025-12-16	10.27	10.27	-0.02	-0.19%	10.20	10.38	24315	2496	0.67%
2025-12-15	10.01	10.29	0.25	2.49%	10.01	10.49	47950	4959	1.32%
2025-12-12	10.28	10.04	-0.27	-2.62%	10.04	10.34	35442	3610	0.98%