联翔股份(603272)股票信息
| 股票代码 | 603272 |
| 股票名称 | 联翔股份 |
| 最新价/元 | 18.08 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 1.63 |
| 买入/元 | 18.08 |
| 卖出/元 | 18.09 |
| 昨收/元 | 17.79 |
| 今开/元 | 17.70 |
| 最高/元 | 18.29 |
| 最低/元 | 17.68 |
| 成交量/手 | 16473.94 |
| 成交额/万 | 2975.64 |
| 股净值/元 | 164.36 |
| 市净率 | 3.31 |
| 总市值/万 | 187357.62 |
| 流通值/万 | 187357.62 |
| 换手率/% | 1.59 |
| 入市日期 | 2022-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
联翔股份(603272)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 17.70 | 18.08 | 0.29 | 1.63 | 16473.94 | 2975.64 | 1.59 |
| 2025-07-23 | 17.43 | 17.79 | 0.36 | 2.07 | 16007.00 | 2822.05 | 1.54 |
| 2025-07-22 | 17.74 | 17.43 | -0.27 | -1.53 | 12869.00 | 2271.99 | 1.24 |
| 2025-07-21 | 17.53 | 17.70 | 0.14 | 0.80 | 12374.00 | 2191.84 | 1.19 |
| 2025-07-18 | 17.50 | 17.56 | 0.13 | 0.75 | 13544.00 | 2353.53 | 1.31 |
| 2025-07-17 | 17.56 | 17.43 | 0.03 | 0.17 | 24614.00 | 4326.44 | 2.38 |
| 2025-07-16 | 17.17 | 17.40 | 0.22 | 1.28 | 13395.88 | 2316.97 | 1.29 |
| 2025-07-15 | 17.09 | 17.18 | -0.06 | -0.35 | 17215.00 | 2932.12 | 1.66 |
| 2025-07-14 | 17.10 | 17.24 | 0.43 | 2.56 | 13900.00 | 2369.27 | 1.34 |
| 2025-07-11 | 17.03 | 16.91 | -0.05 | -0.30 | 11870.00 | 2006.53 | 1.15 |
| 2025-07-10 | 17.28 | 16.96 | -0.14 | -0.82 | 10629.00 | 1811.43 | 1.03 |
| 2025-07-09 | 17.26 | 17.10 | -0.07 | -0.41 | 7331.00 | 1256.81 | 0.71 |
| 2025-07-08 | 17.30 | 17.17 | -0.13 | -0.75 | 10672.00 | 1838.96 | 1.03 |
| 2025-07-07 | 17.04 | 17.30 | 0.34 | 2.01 | 15467.03 | 2657.61 | 1.49 |
| 2025-07-04 | 17.25 | 16.96 | -0.20 | -1.17 | 10467.00 | 1780.43 | 1.01 |
| 2025-07-03 | 17.21 | 17.16 | 0.05 | 0.29 | 7804.00 | 1338.70 | 0.75 |
| 2025-07-02 | 17.34 | 17.11 | -0.16 | -0.93 | 10675.00 | 1818.99 | 1.03 |
| 2025-07-01 | 17.12 | 17.27 | 0.23 | 1.35 | 15736.16 | 2704.30 | 1.52 |
| 2025-06-30 | 16.98 | 17.04 | 0.18 | 1.07 | 12661.00 | 2151.62 | 1.22 |
| 2025-06-27 | 16.77 | 16.86 | 0.20 | 1.20 | 14014.56 | 2353.64 | 1.35 |
| 2025-06-26 | 16.77 | 16.66 | -0.08 | -0.48 | 10668.56 | 1775.68 | 1.03 |
| 2025-06-25 | 16.92 | 16.74 | -0.01 | -0.06 | 9395.00 | 1570.07 | 0.91 |
| 2025-06-24 | 16.40 | 16.75 | 0.47 | 2.89 | 12299.00 | 2039.74 | 1.19 |
| 2025-06-23 | 16.00 | 16.28 | 0.01 | 0.06 | 14054.00 | 2285.69 | 1.36 |
| 2025-06-20 | 16.55 | 16.27 | -0.12 | -0.73 | 9236.55 | 1518.66 | 0.89 |
| 2025-06-19 | 16.79 | 16.39 | -0.52 | -3.08 | 15940.00 | 2656.50 | 1.54 |
| 2025-06-18 | 17.02 | 16.91 | -0.14 | -0.82 | 10719.00 | 1816.16 | 1.03 |
| 2025-06-17 | 17.30 | 17.05 | -0.29 | -1.67 | 15628.00 | 2661.68 | 1.51 |
| 2025-06-16 | 17.19 | 17.34 | 0.53 | 3.15 | 21374.74 | 3690.36 | 2.06 |
| 2025-06-13 | 17.28 | 16.81 | -0.47 | -2.72 | 10840.00 | 1838.47 | 1.05 |
| 2025-06-12 | 17.35 | 17.28 | 0.07 | 0.41 | 8928.94 | 1537.20 | 0.86 |
| 2025-06-11 | 17.38 | 17.21 | -0.09 | -0.52 | 12134.56 | 2104.97 | 1.17 |
| 2025-06-10 | 17.41 | 17.30 | -0.09 | -0.52 | 18924.00 | 3277.58 | 1.83 |
| 2025-06-09 | 17.49 | 17.39 | 0.09 | 0.52 | 10397.00 | 1801.90 | 1.00 |
| 2025-06-06 | 17.31 | 17.30 | 0.16 | 0.93 | 12143.00 | 2088.01 | 1.17 |
| 2025-06-05 | 17.22 | 17.14 | -0.06 | -0.35 | 9585.55 | 1648.65 | 0.93 |
| 2025-06-04 | 17.10 | 17.20 | 0.15 | 0.88 | 9110.00 | 1557.89 | 0.88 |
| 2025-06-03 | 16.54 | 17.05 | 0.03 | 0.18 | 9897.00 | 1683.44 | 0.96 |
| 2025-05-30 | 16.66 | 17.02 | 0.24 | 1.43 | 20294.00 | 3462.47 | 1.96 |
| 2025-05-29 | 16.70 | 16.78 | 0.05 | 0.30 | 10245.00 | 1725.60 | 0.99 |
| 2025-05-28 | 16.82 | 16.73 | 0.01 | 0.06 | 15542.00 | 2608.25 | 1.50 |
| 2025-05-27 | 16.93 | 16.72 | -0.33 | -1.94 | 19018.70 | 3202.28 | 1.84 |
| 2025-05-26 | 17.17 | 17.05 | -0.01 | -0.06 | 11504.80 | 1955.52 | 1.11 |
| 2025-05-23 | 17.20 | 17.06 | 0.06 | 0.35 | 16619.00 | 2856.44 | 1.60 |
| 2025-05-22 | 17.31 | 17.00 | -0.31 | -1.79 | 18642.00 | 3200.29 | 1.80 |
| 2025-05-21 | 17.60 | 17.31 | -0.47 | -2.64 | 18640.00 | 3247.05 | 1.80 |
| 2025-05-20 | 17.61 | 17.78 | 0.34 | 1.95 | 16911.54 | 2974.89 | 1.63 |
| 2025-05-19 | 17.34 | 17.44 | 0.10 | 0.58 | 21823.00 | 3811.75 | 5.13 |
| 2025-05-16 | 17.27 | 17.34 | 0.11 | 0.64 | 11461.80 | 1985.03 | 2.70 |
| 2025-05-15 | 17.18 | 17.23 | 0.03 | 0.17 | 13859.00 | 2381.79 | 3.26 |
| 2025-05-14 | 17.29 | 17.20 | -0.09 | -0.52 | 12636.98 | 2180.65 | 2.97 |
| 2025-05-13 | 17.67 | 17.29 | -0.12 | -0.69 | 15350.00 | 2654.28 | 3.61 |
| 2025-05-12 | 17.57 | 17.41 | -0.07 | -0.40 | 16746.00 | 2940.64 | 3.94 |
| 2025-05-09 | 17.60 | 17.48 | 0.12 | 0.69 | 13285.00 | 2318.10 | 3.13 |
| 2025-05-08 | 17.36 | 17.36 | 0.30 | 1.76 | 19258.16 | 3321.94 | 4.53 |
| 2025-05-07 | 17.36 | 17.06 | -0.01 | -0.06 | 19805.43 | 3397.28 | 4.66 |
| 2025-05-06 | 16.55 | 17.07 | 0.71 | 4.34 | 32655.43 | 5597.29 | 7.68 |
| 2025-04-30 | 16.12 | 16.36 | 0.54 | 3.41 | 27698.00 | 4510.00 | 6.52 |
| 2025-04-29 | 15.30 | 15.82 | 0.64 | 4.22 | 17603.00 | 2782.18 | 4.14 |
| 2025-04-28 | 15.26 | 15.18 | -0.19 | -1.24 | 12580.00 | 1909.25 | 2.96 |
| 2025-04-25 | 15.24 | 15.37 | 0.13 | 0.85 | 9618.00 | 1465.62 | 2.26 |
| 2025-04-24 | 15.40 | 15.24 | -0.01 | -0.07 | 9564.00 | 1451.32 | 2.25 |
| 2025-04-23 | 14.98 | 15.25 | 0.23 | 1.53 | 13498.00 | 2057.94 | 3.18 |
| 2025-04-22 | 15.09 | 15.02 | -0.07 | -0.46 | 9801.00 | 1483.48 | 2.31 |
| 2025-04-21 | 14.88 | 15.09 | 0.25 | 1.69 | 12010.59 | 1793.61 | 2.83 |
| 2025-04-18 | 14.83 | 14.84 | 0.01 | 0.07 | 8159.00 | 1205.17 | 1.92 |
| 2025-04-17 | 14.61 | 14.83 | 0.21 | 1.44 | 8086.00 | 1201.37 | 1.90 |
| 2025-04-16 | 14.82 | 14.62 | -0.19 | -1.28 | 8553.00 | 1259.66 | 2.01 |
| 2025-04-15 | 15.12 | 14.81 | -0.16 | -1.07 | 7458.00 | 1109.77 | 1.75 |
| 2025-04-14 | 14.98 | 14.97 | 0.04 | 0.27 | 12518.00 | 1887.81 | 2.95 |
| 2025-04-11 | 15.20 | 14.93 | -0.22 | -1.45 | 16669.00 | 2507.36 | 3.92 |
| 2025-04-10 | 14.97 | 15.15 | 0.90 | 6.32 | 29295.00 | 4370.59 | 6.89 |
| 2025-04-09 | 12.98 | 14.25 | 1.30 | 10.04 | 21142.00 | 2794.11 | 4.97 |
| 2025-04-08 | 13.08 | 12.95 | -1.36 | -9.50 | 22500.00 | 2991.31 | 5.29 |
| 2025-04-07 | 15.00 | 14.31 | -1.59 | -10.00 | 20185.00 | 2941.67 | 4.75 |
| 2025-04-03 | 16.00 | 15.90 | -0.32 | -1.97 | 17666.00 | 2824.49 | 4.16 |
| 2025-04-02 | 15.79 | 16.22 | 0.60 | 3.84 | 34998.45 | 5643.99 | 8.23 |
| 2025-04-01 | 15.01 | 15.62 | 0.62 | 4.13 | 34124.00 | 5423.12 | 8.03 |
| 2025-03-31 | 15.40 | 15.00 | -0.15 | -0.99 | 17126.00 | 2566.24 | 4.03 |
| 2025-03-28 | 15.40 | 15.15 | -0.25 | -1.62 | 9375.00 | 1431.76 | 2.21 |
| 2025-03-27 | 15.49 | 15.40 | -0.16 | -1.03 | 12559.16 | 1920.09 | 2.95 |
| 2025-03-26 | 15.38 | 15.56 | 0.07 | 0.45 | 17867.16 | 2807.20 | 4.20 |
| 2025-03-25 | 15.62 | 15.49 | -0.11 | -0.71 | 12044.16 | 1858.64 | 2.83 |
| 2025-03-24 | 15.98 | 15.60 | -0.43 | -2.68 | 18876.00 | 2971.05 | 4.44 |
| 2025-03-21 | 16.33 | 16.03 | -0.20 | -1.23 | 12596.00 | 2016.80 | 2.96 |
| 2025-03-20 | 16.61 | 16.23 | -0.49 | -2.93 | 22234.44 | 3606.08 | 5.23 |
| 2025-03-19 | 17.02 | 16.72 | -0.30 | -1.76 | 14619.00 | 2456.42 | 3.44 |
| 2025-03-18 | 17.63 | 17.02 | -0.61 | -3.46 | 18697.20 | 3214.14 | 4.40 |
| 2025-03-17 | 17.09 | 17.63 | 0.68 | 4.01 | 24257.70 | 4207.09 | 5.71 |
| 2025-03-14 | 16.69 | 16.95 | 0.26 | 1.56 | 20010.26 | 3371.41 | 4.71 |
| 2025-03-13 | 16.66 | 16.69 | -0.07 | -0.42 | 22035.32 | 3654.80 | 5.18 |
| 2025-03-12 | 16.79 | 16.76 | 0.01 | 0.06 | 25619.00 | 4344.21 | 6.03 |
| 2025-03-11 | 16.60 | 16.75 | 0.16 | 0.96 | 18309.00 | 3041.96 | 4.31 |
| 2025-03-10 | 16.08 | 16.59 | 0.44 | 2.72 | 32269.45 | 5279.67 | 7.59 |
| 2025-03-07 | 15.67 | 16.15 | 0.48 | 3.06 | 28909.00 | 4665.89 | 6.80 |
| 2025-03-06 | 15.55 | 15.67 | 0.17 | 1.10 | 14567.00 | 2275.03 | 3.43 |
| 2025-03-05 | 15.38 | 15.50 | 0.08 | 0.52 | 12841.00 | 1975.53 | 3.02 |
| 2025-03-04 | 14.88 | 15.42 | 0.45 | 3.01 | 14515.00 | 2204.38 | 3.42 |
| 2025-03-03 | 15.13 | 14.97 | 0.16 | 1.08 | 15093.16 | 2282.48 | 3.55 |
| 2025-02-28 | 15.05 | 14.81 | -0.24 | -1.60 | 11809.00 | 1757.57 | 2.78 |
日K线
周K线
月K线
