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
2026-05-22	9.68	9.67	0.04	0.42%	9.48	9.79	30354	2919	0.84%
2026-05-21	9.83	9.63	-0.16	-1.63%	9.61	10.02	40032	3946	1.10%
2026-05-20	9.97	9.79	-0.19	-1.90%	9.70	9.99	30683	3008	0.85%
2026-05-19	9.84	9.98	0.16	1.63%	9.80	10.04	27672	2754	0.76%
2026-05-18	9.99	9.82	-0.24	-2.39%	9.73	10.05	36421	3576	1.00%
2026-05-15	10.07	10.06	-0.02	-0.20%	10.00	10.24	39889	4037	1.10%
2026-05-14	10.14	10.08	-0.05	-0.49%	9.95	10.17	41717	4214	1.15%
2026-05-13	10.06	10.13	0.05	0.50%	9.99	10.18	30683	3093	0.85%
2026-05-12	10.23	10.08	-0.16	-1.56%	10.05	10.24	38882	3935	1.07%
2026-05-11	10.21	10.24	0.02	0.20%	10.10	10.25	31655	3217	0.87%
2026-05-08	10.13	10.22	0.09	0.89%	10.12	10.24	27574	2809	0.76%
2026-05-07	10.19	10.13	-0.06	-0.59%	10.11	10.30	38565	3929	1.06%
2026-05-06	10.21	10.19	0.03	0.30%	10.09	10.24	37574	3823	1.04%
2026-04-30	10.11	10.16	0.02	0.20%	10.04	10.28	31654	3216	0.87%
2026-04-29	10.05	10.14	0.05	0.50%	10.01	10.17	31712	3203	0.88%
2026-04-28	10.16	10.09	-0.09	-0.88%	10.04	10.29	34133	3468	0.94%
2026-04-27	9.95	10.18	0.33	3.35%	9.85	10.29	76300	7708	2.11%
2026-04-24	9.79	9.85	0.09	0.92%	9.70	9.90	25255	2471	0.70%
2026-04-23	9.78	9.76	-0.06	-0.61%	9.65	9.82	25735	2504	0.71%
2026-04-22	9.90	9.82	-0.04	-0.41%	9.76	9.91	19226	1888	0.53%
2026-04-21	9.84	9.86	0.03	0.31%	9.80	9.90	14040	1383	0.39%
2026-04-20	9.98	9.83	-0.13	-1.31%	9.74	9.99	22822	2237	0.63%
2026-04-17	9.96	9.96	0.00	0.00%	9.88	9.98	15923	1583	0.44%
2026-04-16	9.85	9.96	0.11	1.12%	9.79	9.99	16192	1605	0.45%
2026-04-15	9.91	9.85	-0.04	-0.40%	9.82	9.92	18313	1808	0.51%
2026-04-14	9.86	9.89	0.07	0.71%	9.76	9.91	15385	1512	0.42%
2026-04-13	9.99	9.82	-0.14	-1.41%	9.77	9.99	18857	1856	0.52%
2026-04-10	9.85	9.96	0.20	2.05%	9.84	10.07	27791	2776	0.77%
2026-04-09	9.97	9.76	-0.21	-2.11%	9.73	10.00	22307	2196	0.62%
2026-04-08	9.94	9.97	0.18	1.84%	9.89	10.01	18536	1844	0.51%
2026-04-07	9.71	9.79	0.09	0.93%	9.61	9.86	21534	2102	0.59%
2026-04-03	10.06	9.70	-0.28	-2.81%	9.64	10.06	22941	2239	0.63%
2026-04-02	10.05	9.98	-0.03	-0.30%	9.94	10.07	24120	2411	0.67%
2026-04-01	9.93	10.01	0.14	1.42%	9.87	10.01	19941	1986	0.55%
2026-03-31	9.89	9.87	-0.04	-0.40%	9.86	10.07	18808	1875	0.52%
2026-03-30	9.73	9.91	0.12	1.23%	9.69	9.91	28431	2797	0.78%
2026-03-27	9.66	9.79	0.06	0.62%	9.64	9.83	24904	2431	0.69%
2026-03-26	9.77	9.73	-0.03	-0.31%	9.71	9.94	24316	2387	0.67%
2026-03-25	9.65	9.76	0.17	1.77%	9.58	9.80	30253	2939	0.83%
2026-03-24	9.38	9.59	0.33	3.56%	9.21	9.59	31157	2946	0.86%
2026-03-23	9.82	9.26	-0.67	-6.75%	9.18	9.84	49399	4670	1.36%
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%