当前位置: 爱股网 > 股票行情 > 畅联股份(603648)股票行情

畅联股份(603648)股票行情

畅联股份(603648)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	9.65	9.76	0.17	1.77%	9.58	9.80	30253	2939.07	0.83%
2026-03-24	9.38	9.59	0.33	3.56%	9.21	9.59	31157	2946.46	0.86%
2026-03-23	9.82	9.26	-0.67	-6.75%	9.18	9.84	49399	4670.28	1.36%
2026-03-20	10.09	9.93	-0.18	-1.78%	9.90	10.18	30813	3087.66	0.85%
2026-03-19	10.28	10.11	-0.17	-1.65%	10.07	10.40	24077	2458.64	0.66%
2026-03-18	10.31	10.28	0.02	0.19%	10.19	10.32	20095	2060.69	0.55%
2026-03-17	10.37	10.26	-0.08	-0.77%	10.26	10.43	23246	2407.23	0.64%
2026-03-16	10.25	10.34	0.05	0.49%	10.25	10.37	27121	2798.02	0.75%
2026-03-13	10.32	10.29	-0.05	-0.48%	10.25	10.41	21546	2228.72	0.59%
2026-03-12	10.38	10.34	-0.01	-0.10%	10.29	10.44	26446	2739.39	0.73%
2026-03-11	10.44	10.35	-0.08	-0.77%	10.27	10.46	25925	2685.05	0.72%
2026-03-10	10.38	10.43	0.14	1.36%	10.27	10.45	23677	2461.58	0.65%
2026-03-09	10.24	10.29	-0.01	-0.10%	10.17	10.39	41716	4295.49	1.15%
2026-03-06	10.05	10.30	0.23	2.28%	10.05	10.30	31337	3201.78	0.86%
2026-03-05	9.98	10.07	0.20	2.03%	9.97	10.18	33368	3372.09	0.92%
2026-03-04	9.98	9.87	-0.10	-1.00%	9.80	10.04	35971	3561.73	0.99%
2026-03-03	10.16	9.97	-0.15	-1.48%	9.97	10.22	42298	4270.19	1.17%
2026-03-02	10.38	10.12	-0.36	-3.44%	10.09	10.40	41411	4220.93	1.14%
2026-02-27	10.48	10.48	-0.02	-0.19%	10.44	10.56	24949	2613.73	0.69%
2026-02-26	10.57	10.50	-0.05	-0.47%	10.45	10.59	26553	2786.99	0.73%
2026-02-25	10.58	10.55	0.00	0.00%	10.51	10.62	26325	2781.38	0.73%
2026-02-24	10.50	10.55	0.10	0.96%	10.48	10.60	18646	1967.58	0.51%
2026-02-13	10.48	10.45	-0.06	-0.57%	10.45	10.60	20182	2123.20	0.56%
2026-02-12	10.78	10.51	-0.25	-2.32%	10.50	10.79	51402	5440.50	1.42%
2026-02-11	10.83	10.76	-0.04	-0.37%	10.72	10.84	21129	2278.41	0.58%
2026-02-10	10.80	10.80	0.02	0.19%	10.72	10.83	27149	2928.32	0.75%
2026-02-09	10.81	10.78	0.01	0.09%	10.72	10.82	21965	2368.15	0.61%
2026-02-06	10.67	10.77	0.05	0.47%	10.66	10.81	19683	2116.44	0.54%
2026-02-05	10.70	10.72	0.02	0.19%	10.65	10.80	19270	2069.96	0.53%
2026-02-04	10.64	10.70	0.02	0.19%	10.64	10.85	27546	2960.15	0.76%
2026-02-03	10.72	10.68	0.03	0.28%	10.62	10.77	23511	2512.51	0.65%
2026-02-02	10.80	10.65	-0.18	-1.66%	10.65	10.91	31296	3383.82	0.86%
2026-01-30	10.75	10.83	0.13	1.21%	10.60	10.88	46620	5007.08	1.29%
2026-01-29	10.69	10.70	-0.05	-0.47%	10.64	10.86	40517	4362.82	1.12%
2026-01-28	10.94	10.75	-0.19	-1.74%	10.72	10.96	32889	3557.16	0.91%
2026-01-27	10.91	10.94	0.04	0.37%	10.66	10.99	45344	4907.50	1.25%
2026-01-26	10.99	10.90	-0.05	-0.46%	10.83	11.05	31300	3415.18	0.86%
2026-01-23	10.99	10.95	-0.02	-0.18%	10.89	11.10	37399	4098.45	1.03%
2026-01-22	10.86	10.97	0.08	0.73%	10.86	11.00	38858	4250.07	1.07%
2026-01-21	10.85	10.89	0.00	0.00%	10.79	10.89	25388	2753.43	0.70%
2026-01-20	10.85	10.89	-0.01	-0.09%	10.82	10.98	35457	3865.69	0.98%
2026-01-19	10.75	10.90	0.20	1.87%	10.70	10.92	38095	4132.73	1.05%
2026-01-16	10.70	10.70	0.00	0.00%	10.65	10.76	20861	2230.17	0.58%
2026-01-15	10.78	10.70	-0.09	-0.83%	10.66	10.81	33767	3622.38	0.93%
2026-01-14	10.89	10.79	-0.07	-0.64%	10.65	10.89	49629	5347.89	1.37%
2026-01-13	10.64	10.86	0.22	2.07%	10.63	10.89	73094	7887.04	2.02%
2026-01-12	10.59	10.64	0.03	0.28%	10.56	10.66	37043	3932.90	1.02%
2026-01-09	10.63	10.61	0.04	0.38%	10.48	10.64	34077	3599.35	0.94%
2026-01-08	10.56	10.57	0.01	0.09%	10.48	10.62	32928	3477.83	0.91%
2026-01-07	10.65	10.56	-0.09	-0.85%	10.54	10.66	26876	2846.22	0.74%
2026-01-06	10.64	10.65	0.01	0.09%	10.60	10.73	36767	3915.85	1.01%
2026-01-05	10.90	10.64	-0.26	-2.39%	10.60	10.91	50793	5409.52	1.40%
2025-12-31	10.56	10.90	0.34	3.22%	10.51	10.96	89366	9662.48	2.47%
2025-12-30	10.28	10.56	0.24	2.33%	10.22	10.69	42683	4475.64	1.18%
2025-12-29	10.44	10.32	-0.13	-1.24%	10.29	10.44	21521	2224.40	0.59%
2025-12-26	10.56	10.45	-0.16	-1.51%	10.42	10.62	35450	3724.28	0.98%
2025-12-25	10.54	10.61	0.22	2.12%	10.37	10.74	51705	5491.39	1.43%
2025-12-24	10.38	10.39	-0.01	-0.10%	10.36	10.47	19112	1988.70	0.53%
2025-12-23	10.57	10.40	-0.10	-0.95%	10.39	10.57	15742	1644.34	0.43%
2025-12-22	10.48	10.50	0.04	0.38%	10.42	10.55	21318	2237.73	0.59%
2025-12-19	10.35	10.46	0.06	0.58%	10.33	10.50	24804	2585.63	0.68%
2025-12-18	10.12	10.40	0.23	2.26%	10.12	10.44	32163	3332.99	0.89%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58