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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.80 | 28.19 | 24.68 | 27.91 | +12.54% | 5.31 | 12.31% |
| 2025-07-22 | 25.10 | 26.19 | 24.73 | 24.80 | -1.20% | 1.63 | 3.98% |
| 2025-07-21 | 24.82 | 25.18 | 24.20 | 25.10 | +0.72% | 0.58 | 1.45% |
| 2025-07-18 | 25.41 | 25.50 | 24.72 | 24.92 | -1.93% | 1.29 | 3.23% |
| 2025-07-17 | 24.11 | 25.59 | 23.96 | 25.41 | +5.48% | 1.84 | 4.56% |
| 2025-07-16 | 23.96 | 24.50 | 23.70 | 24.09 | +0.25% | 0.62 | 1.60% |
| 2025-07-15 | 24.11 | 24.38 | 23.70 | 24.03 | -1.19% | 0.79 | 2.04% |
| 2025-07-14 | 23.51 | 24.37 | 23.21 | 24.32 | +3.23% | 0.90 | 2.36% |
| 2025-07-11 | 23.63 | 23.74 | 23.08 | 23.56 | -0.46% | 0.70 | 1.85% |
| 2025-07-10 | 23.90 | 24.10 | 23.35 | 23.67 | +0.72% | 0.75 | 1.97% |
| 2025-07-09 | 23.95 | 24.40 | 23.35 | 23.50 | -1.83% | 0.82 | 2.15% |
| 2025-07-08 | 23.43 | 24.14 | 22.95 | 23.94 | +2.16% | 1.12 | 2.92% |
| 2025-07-07 | 24.16 | 24.16 | 23.20 | 23.43 | -2.60% | 0.85 | 2.22% |
| 2025-07-04 | 24.84 | 24.84 | 23.91 | 24.06 | -3.16% | 1.42 | 3.63% |
| 2025-07-03 | 22.94 | 24.90 | 22.74 | 24.84 | +8.27% | 1.98 | 5.12% |
| 2025-07-02 | 23.70 | 23.76 | 22.72 | 22.94 | -1.79% | 0.83 | 2.23% |
| 2025-07-01 | 23.00 | 24.34 | 22.71 | 23.36 | +3.11% | 1.67 | 4.39% |
| 2025-06-30 | 23.00 | 23.21 | 22.44 | 22.66 | -1.60% | 0.98 | 2.68% |
| 2025-06-27 | 23.05 | 23.25 | 22.26 | 23.02 | +1.27% | 1.01 | 2.74% |
| 2025-06-26 | 23.14 | 24.06 | 22.66 | 22.73 | -1.93% | 1.92 | 7.63% |