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
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%
2025-12-11	10.43	10.31	-0.16	-1.53%	10.29	10.59	38603	4020	1.07%
2025-12-10	10.44	10.47	0.05	0.48%	10.35	10.52	25073	2619	0.69%
2025-12-09	10.48	10.42	0.01	0.10%	10.35	10.49	24731	2579	0.68%
2025-12-08	10.39	10.41	0.01	0.10%	10.38	10.49	15813	1647	0.44%
2025-12-05	10.39	10.40	0.01	0.10%	10.28	10.42	18790	1945	0.52%
2025-12-04	10.46	10.39	-0.03	-0.29%	10.24	10.58	29111	3031	0.80%
2025-12-03	10.41	10.42	0.01	0.10%	10.35	10.48	14021	1457	0.39%
2025-12-02	10.48	10.41	-0.07	-0.67%	10.38	10.51	17868	1861	0.49%
2025-12-01	10.35	10.48	0.07	0.67%	10.32	10.52	20397	2131	0.56%
2025-11-28	10.26	10.41	0.11	1.07%	10.26	10.41	17882	1850	0.49%
2025-11-27	10.27	10.30	0.08	0.78%	10.19	10.47	25548	2638	0.70%
2025-11-26	10.22	10.22	0.01	0.10%	10.18	10.35	34878	3577	0.96%
2025-11-25	10.32	10.21	-0.07	-0.68%	10.20	10.35	36115	3705	1.00%
2025-11-24	10.16	10.28	0.12	1.18%	10.16	10.35	23655	2430	0.65%
2025-11-21	10.62	10.16	-0.46	-4.33%	10.10	10.69	56475	5827	1.56%
2025-11-20	10.61	10.62	0.06	0.57%	10.49	10.69	25064	2654	0.69%
2025-11-19	10.74	10.56	-0.18	-1.68%	10.55	10.77	31555	3349	0.87%
2025-11-18	10.94	10.74	-0.26	-2.36%	10.67	11.03	43322	4666	1.20%
2025-11-17	11.02	11.00	0.00	0.00%	10.94	11.05	26379	2899	0.73%
2025-11-14	10.92	11.00	0.06	0.55%	10.91	11.08	33785	3724	0.93%
2025-11-13	10.96	10.94	-0.02	-0.18%	10.87	10.98	34356	3752	0.95%
2025-11-12	10.99	10.96	-0.06	-0.54%	10.94	11.05	22968	2521	0.63%
2025-11-11	11.05	11.02	-0.02	-0.18%	10.95	11.05	28235	3105	0.78%
2025-11-10	10.95	11.04	0.10	0.91%	10.89	11.08	32155	3537	0.89%
2025-11-07	10.88	10.94	0.01	0.09%	10.86	11.00	33393	3656	0.92%
2025-11-06	10.95	10.93	-0.05	-0.46%	10.86	10.98	27285	2974	0.75%
2025-11-05	10.83	10.98	0.11	1.01%	10.80	11.00	28135	3074	0.78%
2025-11-04	10.98	10.87	-0.11	-1.00%	10.80	11.00	35843	3901	0.99%
2025-11-03	10.91	10.98	0.02	0.18%	10.89	11.04	28962	3176	0.80%
2025-10-31	10.86	10.96	0.10	0.92%	10.86	10.98	29539	3229	0.82%
2025-10-30	11.13	10.86	-0.29	-2.60%	10.86	11.17	55055	6036	1.52%
2025-10-29	11.27	11.15	-0.15	-1.33%	11.07	11.30	47002	5239	1.30%
2025-10-28	11.26	11.30	0.01	0.09%	11.25	11.42	37309	4225	1.03%
2025-10-27	11.43	11.29	-0.14	-1.22%	11.27	11.45	50149	5675	1.38%
2025-10-24	11.47	11.43	-0.07	-0.61%	11.38	11.52	56520	6463	1.56%
2025-10-23	11.25	11.50	0.18	1.59%	11.25	11.55	96327	11036	2.66%
2025-10-22	11.18	11.32	0.08	0.71%	11.17	11.35	50349	5691	1.39%
2025-10-21	11.06	11.24	0.17	1.54%	10.99	11.24	54446	6077	1.50%
2025-10-20	10.92	11.07	0.13	1.19%	10.92	11.08	34202	3774	0.94%
2025-10-17	10.91	10.94	0.01	0.09%	10.87	11.02	33275	3648	0.92%
2025-10-16	10.98	10.93	-0.04	-0.36%	10.88	11.08	31280	3430	0.86%
2025-10-15	10.85	10.97	0.12	1.11%	10.84	11.00	35158	3849	0.97%
2025-10-14	10.85	10.85	0.04	0.37%	10.78	10.93	29408	3197	0.81%
2025-10-13	10.74	10.81	-0.09	-0.83%	10.54	10.82	31179	3339	0.86%
2025-10-10	10.76	10.90	0.10	0.93%	10.76	10.94	26458	2881	0.73%
2025-10-09	10.90	10.80	-0.10	-0.92%	10.73	10.90	31164	3363	0.86%
2025-09-30	10.87	10.90	0.00	0.00%	10.84	11.00	22109	2418	0.61%
2025-09-29	10.77	10.90	0.13	1.21%	10.65	10.90	28840	3120	0.80%
2025-09-26	10.82	10.77	-0.02	-0.19%	10.74	10.91	27453	2976	0.76%
2025-09-25	10.86	10.79	-0.11	-1.01%	10.75	10.93	22264	2413	0.61%
2025-09-24	10.66	10.90	0.21	1.96%	10.59	10.90	32518	3518	0.90%
2025-09-23	10.84	10.69	-0.17	-1.57%	10.40	10.85	51911	5494	1.43%
2025-09-22	10.99	10.86	-0.17	-1.54%	10.81	11.03	28401	3087	0.78%
2025-09-19	10.96	11.03	0.03	0.27%	10.89	11.16	38182	4193	1.05%
2025-09-18	11.16	11.00	-0.18	-1.61%	10.94	11.27	49218	5465	1.36%
2025-09-17	11.24	11.18	-0.07	-0.62%	11.14	11.27	37266	4175	1.03%
2025-09-16	11.12	11.25	0.23	2.09%	11.10	11.28	57199	6415	1.58%
2025-09-15	11.06	11.02	-0.11	-0.99%	11.01	11.13	26713	2951	0.74%
2025-09-12	11.11	11.13	0.03	0.27%	11.10	11.18	30392	3383	0.84%
2025-09-11	11.11	11.10	0.05	0.45%	10.95	11.14	32658	3613	0.90%
2025-09-10	11.09	11.05	-0.06	-0.54%	11.02	11.11	22346	2470	0.62%
2025-09-09	11.10	11.11	0.01	0.09%	10.99	11.16	29652	3279	0.82%
2025-09-08	11.07	11.10	0.04	0.36%	10.98	11.11	29158	3229	0.80%