联翔股份(603272)股票行情
联翔股份(603272)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 |
|---|
| 2025-12-12 | 18.39 | 18.28 | -0.10 | -0.54% | 18.20 | 18.78 | 16934 | 3135.97 | 1.63% |
| 2025-12-11 | 19.14 | 18.38 | -0.76 | -3.97% | 18.35 | 19.32 | 18044 | 3377.18 | 1.74% |
| 2025-12-10 | 19.77 | 19.14 | -0.76 | -3.82% | 19.11 | 20.25 | 17552 | 3450.25 | 1.69% |
| 2025-12-09 | 19.62 | 19.90 | 0.32 | 1.63% | 19.33 | 20.00 | 21294 | 4181.02 | 2.05% |
| 2025-12-08 | 19.54 | 19.58 | 0.31 | 1.61% | 19.28 | 19.67 | 17364 | 3374.30 | 1.68% |
| 2025-12-05 | 18.79 | 19.27 | 0.48 | 2.55% | 18.57 | 19.44 | 21972 | 4181.48 | 2.12% |
| 2025-12-04 | 19.39 | 18.79 | -0.51 | -2.64% | 18.70 | 19.39 | 16989 | 3215.87 | 1.64% |
| 2025-12-03 | 19.57 | 19.30 | -0.26 | -1.33% | 19.09 | 19.82 | 14792 | 2850.36 | 1.43% |
| 2025-12-02 | 19.96 | 19.56 | -0.40 | -2.00% | 19.35 | 20.23 | 18667 | 3653.25 | 1.80% |
| 2025-12-01 | 20.31 | 19.96 | -0.20 | -0.99% | 19.93 | 20.72 | 17851 | 3630.40 | 1.72% |
| 2025-11-28 | 19.93 | 20.16 | 0.28 | 1.41% | 19.63 | 20.25 | 11844 | 2370.49 | 1.14% |
| 2025-11-27 | 19.95 | 19.88 | 0.00 | 0.00% | 19.66 | 20.20 | 12851 | 2568.11 | 1.24% |
| 2025-11-26 | 20.49 | 19.88 | -0.61 | -2.98% | 19.58 | 20.67 | 28495 | 5694.78 | 2.75% |
| 2025-11-25 | 19.93 | 20.49 | 0.96 | 4.92% | 19.80 | 20.90 | 34256 | 7019.88 | 3.31% |
| 2025-11-24 | 19.82 | 19.53 | -0.24 | -1.21% | 19.16 | 19.88 | 21366 | 4157.93 | 2.06% |
| 2025-11-21 | 19.85 | 19.77 | -0.43 | -2.13% | 19.03 | 20.35 | 28913 | 5675.74 | 2.79% |
| 2025-11-20 | 20.64 | 20.20 | -0.44 | -2.13% | 19.75 | 20.74 | 30194 | 6071.81 | 2.91% |
| 2025-11-19 | 21.64 | 20.64 | -0.91 | -4.22% | 20.35 | 21.64 | 28865 | 6005.67 | 2.79% |
| 2025-11-18 | 22.09 | 21.55 | -0.29 | -1.33% | 21.41 | 22.12 | 16095 | 3479.96 | 1.55% |
| 2025-11-17 | 22.32 | 21.84 | -0.33 | -1.49% | 21.83 | 22.43 | 13195 | 2908.98 | 1.27% |
| 2025-11-14 | 21.67 | 22.17 | 0.32 | 1.46% | 21.67 | 22.41 | 20307 | 4483.56 | 1.96% |
| 2025-11-13 | 21.81 | 21.85 | 0.01 | 0.05% | 21.24 | 21.88 | 17151 | 3723.32 | 1.66% |
| 2025-11-12 | 22.25 | 21.84 | -0.41 | -1.84% | 21.65 | 22.26 | 17447 | 3816.17 | 1.68% |
| 2025-11-11 | 22.84 | 22.25 | -0.29 | -1.29% | 21.85 | 22.84 | 20171 | 4457.83 | 1.95% |
| 2025-11-10 | 22.34 | 22.54 | 0.21 | 0.94% | 22.21 | 23.09 | 23009 | 5205.90 | 2.22% |
| 2025-11-07 | 22.84 | 22.33 | -0.52 | -2.28% | 22.12 | 22.85 | 24594 | 5514.22 | 2.37% |
| 2025-11-06 | 22.46 | 22.85 | 0.39 | 1.74% | 22.00 | 22.92 | 30162 | 6790.98 | 2.91% |
| 2025-11-05 | 21.92 | 22.46 | 0.66 | 3.03% | 21.71 | 22.60 | 30059 | 6660.00 | 2.90% |
| 2025-11-04 | 22.38 | 21.80 | -0.60 | -2.68% | 21.66 | 22.38 | 25910 | 5686.11 | 2.50% |
| 2025-11-03 | 22.46 | 22.40 | -0.09 | -0.40% | 21.86 | 22.83 | 33713 | 7479.97 | 3.25% |
| 2025-10-31 | 21.69 | 22.49 | 0.69 | 3.17% | 21.69 | 23.26 | 38745 | 8739.94 | 3.74% |
| 2025-10-30 | 22.04 | 21.80 | -0.23 | -1.04% | 21.57 | 22.31 | 26769 | 5867.90 | 2.58% |
| 2025-10-29 | 22.26 | 22.03 | -0.33 | -1.48% | 21.92 | 23.08 | 50267 | 11310.35 | 4.85% |
| 2025-10-28 | 22.01 | 22.36 | 0.45 | 2.05% | 21.39 | 22.36 | 48577 | 10665.93 | 4.69% |
| 2025-10-27 | 22.67 | 21.91 | -0.59 | -2.62% | 21.91 | 23.09 | 77556 | 17337.74 | 7.48% |
| 2025-10-24 | 21.12 | 22.50 | 2.05 | 10.02% | 20.50 | 22.50 | 67690 | 14892.29 | 6.53% |
| 2025-10-23 | 20.36 | 20.45 | -0.05 | -0.24% | 19.86 | 20.56 | 25119 | 5092.04 | 2.42% |
| 2025-10-22 | 19.84 | 20.50 | 0.43 | 2.14% | 19.76 | 20.64 | 27459 | 5590.88 | 2.65% |
| 2025-10-21 | 19.00 | 20.07 | 1.19 | 6.30% | 18.92 | 20.12 | 28027 | 5484.10 | 2.70% |
| 2025-10-20 | 18.88 | 18.88 | 0.10 | 0.53% | 18.56 | 19.00 | 19460 | 3665.89 | 1.88% |
| 2025-10-17 | 18.38 | 18.78 | 0.31 | 1.68% | 18.24 | 18.95 | 18182 | 3386.10 | 1.75% |
| 2025-10-16 | 19.01 | 18.47 | -0.41 | -2.17% | 18.32 | 19.04 | 17069 | 3167.34 | 1.65% |
| 2025-10-15 | 18.70 | 18.88 | 0.06 | 0.32% | 18.70 | 19.18 | 13231 | 2500.11 | 1.28% |
| 2025-10-14 | 18.99 | 18.82 | -0.01 | -0.05% | 18.70 | 19.33 | 14371 | 2716.71 | 1.39% |
| 2025-10-13 | 19.00 | 18.83 | -0.45 | -2.33% | 18.00 | 19.18 | 19594 | 3682.96 | 1.89% |
| 2025-10-10 | 18.72 | 19.28 | 0.54 | 2.88% | 18.55 | 19.50 | 20531 | 3951.84 | 1.98% |
| 2025-10-09 | 19.47 | 18.74 | -0.72 | -3.70% | 18.68 | 19.67 | 18636 | 3545.17 | 1.80% |
| 2025-09-30 | 19.30 | 19.46 | 0.39 | 2.05% | 19.07 | 19.65 | 15131 | 2937.96 | 1.46% |
| 2025-09-29 | 18.86 | 19.07 | 0.19 | 1.01% | 18.50 | 19.40 | 16586 | 3151.33 | 1.60% |
| 2025-09-26 | 18.60 | 18.88 | 0.24 | 1.29% | 18.43 | 19.01 | 10550 | 1983.89 | 1.02% |
| 2025-09-25 | 19.08 | 18.64 | -0.44 | -2.31% | 18.62 | 19.31 | 12384 | 2342.28 | 1.20% |
| 2025-09-24 | 18.72 | 19.08 | 0.39 | 2.09% | 18.35 | 19.08 | 17486 | 3272.36 | 1.69% |
| 2025-09-23 | 19.37 | 18.69 | -0.60 | -3.11% | 18.06 | 19.37 | 24918 | 4617.01 | 2.40% |
| 2025-09-22 | 19.54 | 19.29 | -0.34 | -1.73% | 19.21 | 19.59 | 16429 | 3176.88 | 1.59% |
| 2025-09-19 | 19.48 | 19.63 | -0.01 | -0.05% | 19.20 | 19.80 | 15411 | 3000.72 | 1.49% |
| 2025-09-18 | 20.50 | 19.64 | -0.55 | -2.72% | 19.37 | 20.50 | 20886 | 4143.92 | 2.02% |
| 2025-09-17 | 20.46 | 20.19 | -0.18 | -0.88% | 20.13 | 20.75 | 18094 | 3691.76 | 1.75% |
| 2025-09-16 | 20.09 | 20.37 | 0.32 | 1.60% | 19.82 | 20.42 | 17529 | 3536.38 | 1.69% |
| 2025-09-15 | 20.08 | 20.05 | -0.03 | -0.15% | 19.76 | 20.66 | 25649 | 5170.37 | 2.48% |
| 2025-09-12 | 19.78 | 20.08 | 0.30 | 1.52% | 19.78 | 20.28 | 17383 | 3479.04 | 1.68% |
| 2025-09-11 | 19.52 | 19.78 | 0.18 | 0.92% | 19.40 | 20.49 | 32306 | 6438.43 | 3.12% |
| 2025-09-10 | 19.35 | 19.60 | 0.23 | 1.19% | 19.10 | 19.62 | 17233 | 3344.13 | 1.66% |
| 2025-09-09 | 18.94 | 19.37 | 0.42 | 2.22% | 18.68 | 19.92 | 31169 | 6057.83 | 3.01% |
| 2025-09-08 | 18.00 | 18.95 | 0.45 | 2.43% | 18.00 | 19.16 | 17925 | 3362.76 | 1.73% |
| 2025-09-05 | 18.44 | 18.50 | 0.16 | 0.87% | 18.00 | 18.63 | 13213 | 2428.56 | 1.28% |
| 2025-09-04 | 18.03 | 18.34 | 0.49 | 2.75% | 17.85 | 18.58 | 22770 | 4167.42 | 2.20% |
| 2025-09-03 | 18.28 | 17.85 | -0.44 | -2.41% | 17.80 | 18.47 | 17165 | 3115.19 | 1.66% |
| 2025-09-02 | 18.36 | 18.29 | 0.00 | 0.00% | 17.72 | 18.42 | 17009 | 3070.55 | 1.64% |
| 2025-09-01 | 18.06 | 18.29 | 0.31 | 1.72% | 17.99 | 18.65 | 19566 | 3591.34 | 1.89% |
| 2025-08-29 | 18.41 | 17.98 | -0.45 | -2.44% | 17.97 | 18.52 | 19319 | 3509.11 | 1.86% |
| 2025-08-28 | 18.78 | 18.43 | -0.12 | -0.65% | 17.60 | 18.93 | 25991 | 4730.45 | 2.51% |
| 2025-08-27 | 19.50 | 18.55 | -0.77 | -3.99% | 18.52 | 19.50 | 23611 | 4468.32 | 2.28% |
| 2025-08-26 | 19.08 | 19.32 | 0.23 | 1.20% | 18.90 | 19.50 | 17382 | 3356.42 | 1.68% |
| 2025-08-25 | 19.31 | 19.09 | -0.23 | -1.19% | 19.05 | 19.51 | 24228 | 4657.23 | 2.34% |
| 2025-08-22 | 19.50 | 19.32 | -0.18 | -0.92% | 19.13 | 19.59 | 16744 | 3235.25 | 1.62% |
| 2025-08-21 | 19.87 | 19.50 | -0.26 | -1.32% | 19.31 | 19.98 | 19627 | 3839.83 | 1.89% |
| 2025-08-20 | 19.31 | 19.76 | 0.45 | 2.33% | 19.10 | 19.80 | 16326 | 3175.49 | 1.58% |
| 2025-08-19 | 18.80 | 19.31 | 0.49 | 2.60% | 18.65 | 20.10 | 40424 | 7798.89 | 3.90% |
| 2025-08-18 | 19.14 | 18.82 | -0.20 | -1.05% | 18.70 | 19.19 | 28488 | 5381.32 | 2.75% |
| 2025-08-15 | 19.20 | 19.02 | -0.18 | -0.94% | 18.92 | 19.37 | 18133 | 3463.85 | 1.75% |
上证大盘股票行情在线 K线走势图
联翔股份(603272)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
