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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.97 | 42.82 | 40.00 | 42.68 | +1.38% | 3.88 | 5.85% |
| 2025-08-19 | 40.17 | 42.99 | 39.80 | 42.10 | +4.23% | 4.22 | 6.34% |
| 2025-08-18 | 39.72 | 41.13 | 38.60 | 40.39 | +1.69% | 3.52 | 5.47% |
| 2025-08-15 | 36.91 | 40.60 | 36.71 | 39.72 | +7.50% | 4.06 | 6.48% |
| 2025-08-14 | 39.49 | 39.68 | 36.70 | 36.95 | -6.29% | 3.73 | 6.18% |
| 2025-08-13 | 39.30 | 40.13 | 38.00 | 39.43 | -0.18% | 2.77 | 4.43% |
| 2025-08-12 | 39.97 | 40.46 | 38.33 | 39.50 | -2.37% | 3.04 | 4.85% |
| 2025-08-11 | 38.76 | 41.30 | 38.76 | 40.46 | +3.21% | 2.95 | 4.58% |
| 2025-08-08 | 42.31 | 42.32 | 39.00 | 39.20 | -9.34% | 3.47 | 5.39% |
| 2025-08-07 | 42.00 | 43.62 | 40.11 | 43.24 | +0.58% | 4.77 | 7.09% |
| 2025-08-06 | 39.01 | 44.44 | 38.07 | 42.99 | +11.11% | 6.18 | 9.41% |
| 2025-08-05 | 38.64 | 42.30 | 38.10 | 38.69 | -0.44% | 5.26 | 8.25% |
| 2025-08-04 | 35.84 | 38.98 | 34.00 | 38.86 | +7.35% | 4.19 | 7.10% |
| 2025-08-01 | 33.86 | 37.55 | 33.65 | 36.20 | +6.47% | 3.54 | 6.16% |
| 2025-07-31 | 34.41 | 35.21 | 33.58 | 34.00 | -1.19% | 2.83 | 5.16% |
| 2025-07-30 | 35.00 | 36.00 | 33.88 | 34.41 | -5.08% | 3.60 | 6.44% |
| 2025-07-29 | 33.50 | 36.88 | 33.30 | 36.25 | +8.08% | 5.71 | 10.07% |
| 2025-07-28 | 34.68 | 35.25 | 32.81 | 33.54 | -3.84% | 4.98 | 9.16% |
| 2025-07-25 | 33.00 | 35.46 | 32.32 | 34.88 | +4.15% | 6.32 | 11.53% |
| 2025-07-24 | 30.20 | 33.49 | 29.00 | 33.49 | +19.99% | 5.32 | 10.77% |