联德股份(605060)股票行情 联德股份股票行情 605060股票行情_爱股网
联德股份(605060)股票行情
联德股份(605060)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 |
|---|
| 2025-10-27 | 28.47 | 29.03 | 1.46 | 5.30% | 27.66 | 29.17 | 34172 | 9745.29 | 1.43% |
| 2025-10-24 | 26.59 | 27.57 | 1.02 | 3.84% | 26.52 | 27.60 | 26522 | 7233.05 | 1.11% |
| 2025-10-23 | 26.16 | 26.55 | 0.11 | 0.42% | 25.95 | 26.67 | 16247 | 4279.92 | 0.68% |
| 2025-10-22 | 26.77 | 26.44 | -0.35 | -1.31% | 26.26 | 27.27 | 21338 | 5694.29 | 0.89% |
| 2025-10-21 | 25.99 | 26.79 | 1.37 | 5.39% | 25.54 | 27.18 | 33823 | 9028.57 | 1.42% |
| 2025-10-20 | 26.83 | 25.42 | -1.23 | -4.62% | 25.12 | 27.00 | 43955 | 11419.94 | 1.84% |
| 2025-10-17 | 26.70 | 26.65 | -0.02 | -0.07% | 26.02 | 26.70 | 20945 | 5521.98 | 0.88% |
| 2025-10-16 | 27.05 | 26.67 | -0.09 | -0.34% | 26.36 | 27.05 | 18460 | 4907.29 | 0.77% |
| 2025-10-15 | 26.67 | 26.76 | 0.26 | 0.98% | 26.03 | 26.85 | 14166 | 3761.03 | 0.59% |
| 2025-10-14 | 27.00 | 26.50 | -0.50 | -1.85% | 26.31 | 27.50 | 31446 | 8478.64 | 1.32% |
| 2025-10-13 | 27.00 | 27.00 | -0.98 | -3.50% | 26.11 | 27.60 | 30578 | 8253.99 | 1.28% |
| 2025-10-10 | 27.97 | 27.98 | -0.13 | -0.46% | 27.63 | 28.33 | 24618 | 6881.83 | 1.03% |
| 2025-10-09 | 27.53 | 28.11 | 0.16 | 0.57% | 27.53 | 28.83 | 48482 | 13613.44 | 2.03% |
| 2025-09-30 | 28.65 | 27.95 | -0.68 | -2.38% | 27.84 | 28.85 | 30041 | 8447.55 | 1.26% |
| 2025-09-29 | 28.39 | 28.63 | -0.18 | -0.62% | 28.18 | 28.74 | 32431 | 9227.08 | 1.36% |
| 2025-09-26 | 29.99 | 28.81 | -1.39 | -4.60% | 28.55 | 30.37 | 46336 | 13445.81 | 1.93% |
| 2025-09-25 | 29.89 | 30.20 | -0.05 | -0.17% | 29.56 | 30.57 | 74715 | 22461.27 | 3.11% |
| 2025-09-24 | 28.50 | 30.25 | 1.74 | 6.10% | 28.05 | 30.77 | 119722 | 35542.64 | 4.98% |
| 2025-09-23 | 25.96 | 28.51 | 2.59 | 9.99% | 25.96 | 28.51 | 110044 | 30712.28 | 4.57% |
| 2025-09-22 | 26.42 | 25.92 | -0.49 | -1.86% | 25.73 | 26.75 | 20498 | 5367.32 | 0.85% |
| 2025-09-19 | 26.31 | 26.41 | -0.23 | -0.86% | 26.06 | 26.72 | 14516 | 3832.46 | 0.60% |
| 2025-09-18 | 26.49 | 26.64 | 0.18 | 0.68% | 26.27 | 27.51 | 36807 | 9933.86 | 1.53% |
| 2025-09-17 | 26.30 | 26.46 | -0.14 | -0.53% | 26.11 | 27.37 | 23180 | 6191.43 | 0.96% |
| 2025-09-16 | 26.49 | 26.60 | 0.21 | 0.80% | 26.16 | 26.99 | 18609 | 4944.60 | 0.77% |
| 2025-09-15 | 26.96 | 26.39 | -0.67 | -2.48% | 26.32 | 27.40 | 18672 | 4970.69 | 0.78% |
| 2025-09-12 | 27.68 | 27.06 | -0.73 | -2.63% | 26.80 | 27.77 | 24051 | 6549.28 | 1.00% |
| 2025-09-11 | 26.52 | 27.79 | 1.27 | 4.79% | 25.90 | 27.93 | 38187 | 10384.95 | 1.59% |
| 2025-09-10 | 26.60 | 26.52 | -0.24 | -0.90% | 26.31 | 27.15 | 17506 | 4672.64 | 0.73% |
| 2025-09-09 | 27.75 | 26.76 | -0.86 | -3.11% | 26.60 | 27.75 | 23001 | 6197.49 | 0.96% |
| 2025-09-08 | 27.61 | 27.62 | -0.07 | -0.25% | 27.12 | 27.79 | 25447 | 6982.48 | 1.06% |
| 2025-09-05 | 26.67 | 27.69 | 1.35 | 5.13% | 26.14 | 27.86 | 34420 | 9370.05 | 1.43% |
| 2025-09-04 | 27.39 | 26.34 | -1.06 | -3.87% | 25.80 | 27.71 | 43909 | 11750.81 | 1.83% |
| 2025-09-03 | 27.73 | 27.40 | -0.34 | -1.23% | 26.91 | 28.25 | 49638 | 13677.11 | 2.06% |
| 2025-09-02 | 28.51 | 27.74 | -0.48 | -1.70% | 27.40 | 29.08 | 110182 | 31107.96 | 4.58% |
| 2025-09-01 | 26.09 | 28.22 | 2.57 | 10.02% | 25.65 | 28.22 | 49700 | 13702.78 | 2.07% |
| 2025-08-29 | 25.30 | 25.65 | 0.36 | 1.42% | 24.87 | 26.30 | 36057 | 9250.38 | 1.50% |
| 2025-08-28 | 24.36 | 25.29 | 0.12 | 0.48% | 24.36 | 25.85 | 29928 | 7490.01 | 1.24% |
| 2025-08-27 | 26.10 | 25.17 | -1.13 | -4.30% | 25.15 | 26.41 | 36607 | 9467.14 | 1.52% |
| 2025-08-26 | 26.69 | 26.30 | -0.52 | -1.94% | 26.10 | 27.34 | 31486 | 8381.38 | 1.31% |
| 2025-08-25 | 26.68 | 26.82 | -0.11 | -0.41% | 26.02 | 27.56 | 54648 | 14638.61 | 2.27% |
| 2025-08-22 | 26.81 | 26.93 | 1.67 | 6.61% | 26.26 | 27.79 | 69424 | 18792.09 | 2.89% |
| 2025-08-21 | 25.71 | 25.26 | -0.74 | -2.85% | 25.20 | 26.32 | 32412 | 8323.83 | 1.35% |
| 2025-08-20 | 24.24 | 26.00 | 1.46 | 5.95% | 24.20 | 26.00 | 51318 | 12871.37 | 2.13% |
| 2025-08-19 | 26.26 | 24.54 | -1.86 | -7.05% | 24.18 | 26.26 | 64618 | 16071.76 | 2.69% |
| 2025-08-18 | 26.50 | 26.40 | -0.10 | -0.38% | 26.03 | 27.00 | 32445 | 8557.71 | 1.35% |
| 2025-08-15 | 25.96 | 26.50 | 0.55 | 2.12% | 25.71 | 26.75 | 25044 | 6574.64 | 1.04% |
| 2025-08-14 | 25.38 | 25.95 | 0.65 | 2.57% | 25.10 | 27.08 | 47910 | 12497.19 | 1.99% |
| 2025-08-13 | 25.20 | 25.30 | 0.28 | 1.12% | 24.92 | 25.97 | 30864 | 7839.61 | 1.28% |
| 2025-08-12 | 25.07 | 25.02 | 0.00 | 0.00% | 24.80 | 25.28 | 18954 | 4740.07 | 0.79% |
| 2025-08-11 | 24.50 | 25.02 | 0.47 | 1.91% | 24.30 | 25.30 | 35279 | 8805.84 | 1.47% |
| 2025-08-08 | 24.33 | 24.55 | -0.03 | -0.12% | 24.21 | 24.80 | 28112 | 6888.31 | 1.17% |
| 2025-08-07 | 24.97 | 24.58 | -0.40 | -1.60% | 24.12 | 25.01 | 36487 | 8937.54 | 1.52% |
| 2025-08-06 | 24.51 | 24.98 | -0.02 | -0.08% | 24.46 | 25.24 | 39471 | 9807.04 | 1.64% |
| 2025-08-05 | 23.73 | 25.00 | 1.28 | 5.40% | 23.48 | 25.25 | 80959 | 19854.36 | 3.36% |
| 2025-08-04 | 22.49 | 23.72 | 1.22 | 5.42% | 22.23 | 23.98 | 70788 | 16587.74 | 2.94% |
| 2025-08-01 | 22.19 | 22.50 | 0.26 | 1.17% | 21.83 | 22.56 | 46378 | 10320.23 | 1.93% |
| 2025-07-31 | 21.33 | 22.24 | 0.93 | 4.36% | 21.14 | 22.59 | 62497 | 13839.87 | 2.60% |
| 2025-07-30 | 21.25 | 21.31 | -0.06 | -0.28% | 20.92 | 21.40 | 23916 | 5054.42 | 0.99% |
| 2025-07-29 | 21.39 | 21.37 | -0.02 | -0.09% | 21.08 | 21.79 | 29273 | 6266.47 | 1.22% |
| 2025-07-28 | 20.78 | 21.39 | 0.55 | 2.64% | 20.78 | 21.71 | 34149 | 7271.90 | 1.42% |
| 2025-07-25 | 20.95 | 20.84 | -0.20 | -0.95% | 20.77 | 21.29 | 25159 | 5269.61 | 1.05% |
| 2025-07-24 | 21.29 | 21.04 | 0.00 | 0.00% | 20.78 | 21.90 | 52263 | 11104.80 | 2.17% |
| 2025-07-23 | 20.71 | 21.39 | 0.41 | 1.95% | 20.59 | 21.54 | 45978 | 9736.75 | 1.91% |
| 2025-07-22 | 21.13 | 20.98 | -0.12 | -0.57% | 20.87 | 21.50 | 40232 | 8501.69 | 1.67% |
| 2025-07-21 | 20.70 | 21.10 | 0.40 | 1.93% | 20.32 | 21.29 | 54954 | 11382.11 | 2.28% |
| 2025-07-18 | 21.08 | 20.70 | -0.43 | -2.04% | 20.44 | 21.13 | 40022 | 8274.95 | 1.66% |
| 2025-07-17 | 21.23 | 21.13 | -0.23 | -1.08% | 20.88 | 21.40 | 53554 | 11304.63 | 2.23% |
| 2025-07-16 | 20.15 | 21.36 | 1.25 | 6.22% | 20.15 | 22.12 | 80887 | 17121.04 | 3.36% |
| 2025-07-15 | 20.24 | 20.11 | -0.24 | -1.18% | 19.98 | 20.59 | 22468 | 4528.03 | 0.93% |
| 2025-07-14 | 20.10 | 20.35 | 0.34 | 1.70% | 20.01 | 21.00 | 44103 | 9036.18 | 1.83% |
| 2025-07-11 | 20.82 | 20.01 | -0.61 | -2.96% | 19.71 | 20.82 | 40429 | 8134.87 | 1.68% |
| 2025-07-10 | 20.50 | 20.62 | 0.10 | 0.49% | 20.32 | 20.83 | 21007 | 4314.37 | 0.87% |
| 2025-07-09 | 20.28 | 20.52 | 0.24 | 1.18% | 20.21 | 20.84 | 29950 | 6155.72 | 1.24% |
| 2025-07-08 | 19.85 | 20.28 | 0.43 | 2.17% | 19.71 | 20.34 | 25150 | 5040.50 | 1.05% |
| 2025-07-07 | 19.93 | 19.85 | -0.13 | -0.65% | 19.60 | 20.05 | 16301 | 3224.98 | 0.68% |
| 2025-07-04 | 20.20 | 19.98 | -0.16 | -0.79% | 19.92 | 20.38 | 23067 | 4628.34 | 0.96% |
| 2025-07-03 | 20.67 | 20.14 | -0.55 | -2.66% | 19.81 | 20.82 | 51564 | 10391.33 | 2.14% |
| 2025-07-02 | 20.50 | 20.69 | 0.07 | 0.34% | 20.44 | 20.82 | 24189 | 4986.78 | 1.01% |
| 2025-07-01 | 20.49 | 20.62 | -0.21 | -1.01% | 20.22 | 21.16 | 42537 | 8745.50 | 1.77% |
| 2025-06-30 | 21.25 | 20.83 | 0.29 | 1.41% | 20.17 | 21.55 | 98963 | 20568.01 | 4.11% |
上证大盘股票行情在线 K线走势图
联德股份(605060)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
