统联精密 sh.688210
50.90
+2.21%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 49.56 | 51.50 | 48.71 | 50.90 | +2.21% | 4.37 | 5.35% |
| 2026-05-22 | 49.50 | 50.20 | 48.18 | 49.80 | +1.84% | 3.37 | 4.19% |
| 2026-05-21 | 48.90 | 52.85 | 48.40 | 48.90 | -1.15% | 5.25 | 6.36% |
| 2026-05-20 | 50.00 | 50.30 | 47.60 | 49.47 | -1.65% | 2.98 | 3.76% |
| 2026-05-19 | 49.55 | 50.50 | 48.62 | 50.30 | +1.64% | 2.42 | 3.00% |
| 2026-05-18 | 49.00 | 50.15 | 47.40 | 49.49 | +3.97% | 3.37 | 4.24% |
| 2026-05-15 | 48.00 | 51.35 | 46.70 | 47.60 | -0.42% | 3.38 | 4.30% |
| 2026-05-14 | 49.48 | 49.49 | 47.25 | 47.80 | -2.39% | 2.04 | 2.62% |
| 2026-05-13 | 48.25 | 50.10 | 47.75 | 48.97 | +0.64% | 2.12 | 2.67% |
| 2026-05-12 | 50.00 | 50.40 | 47.82 | 48.66 | -3.36% | 2.42 | 3.06% |
| 2026-05-11 | 47.43 | 51.89 | 47.00 | 50.35 | +7.17% | 5.10 | 6.33% |
| 2026-05-08 | 45.49 | 47.50 | 44.53 | 46.98 | +2.62% | 2.17 | 2.88% |
| 2026-05-07 | 45.25 | 46.77 | 44.41 | 45.78 | +2.12% | 1.44 | 1.94% |
| 2026-05-06 | 45.25 | 45.76 | 44.35 | 44.83 | -0.20% | 1.47 | 2.02% |
| 2026-04-30 | 42.60 | 45.43 | 42.60 | 44.92 | +3.50% | 1.56 | 2.17% |
| 2026-04-29 | 42.66 | 44.83 | 42.66 | 43.40 | -2.82% | 1.71 | 2.42% |
| 2026-04-28 | 45.97 | 46.30 | 44.31 | 44.66 | -1.82% | 1.00 | 1.37% |
| 2026-04-27 | 45.05 | 46.60 | 45.00 | 45.49 | +0.57% | 1.44 | 1.95% |
| 2026-04-24 | 45.45 | 46.90 | 43.92 | 45.23 | -1.67% | 1.51 | 2.06% |
| 2026-04-23 | 48.04 | 48.16 | 45.25 | 46.00 | -3.77% | 1.82 | 2.44% |