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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.99 | 23.29 | 21.78 | 23.18 | +6.63% | 1.72 | 6.95% |
| 2025-06-24 | 21.52 | 22.13 | 21.03 | 21.74 | +1.77% | 1.02 | 4.35% |
| 2025-06-23 | 21.35 | 21.63 | 20.95 | 21.36 | +1.51% | 0.90 | 3.91% |
| 2025-06-20 | 21.93 | 22.34 | 20.95 | 21.05 | -4.03% | 1.61 | 6.96% |
| 2025-06-19 | 22.10 | 22.83 | 21.70 | 21.93 | -0.09% | 1.74 | 7.23% |
| 2025-06-18 | 20.94 | 22.47 | 20.69 | 21.95 | +4.99% | 1.82 | 7.74% |
| 2025-06-17 | 20.77 | 21.80 | 20.50 | 20.91 | +0.67% | 1.92 | 8.37% |
| 2025-06-16 | 19.02 | 21.31 | 18.91 | 20.77 | +9.25% | 2.14 | 9.65% |
| 2025-06-13 | 19.25 | 19.51 | 18.90 | 19.01 | -1.34% | 0.57 | 2.75% |
| 2025-06-12 | 18.38 | 19.58 | 18.30 | 19.27 | +4.53% | 1.04 | 5.01% |
| 2025-06-11 | 18.47 | 18.81 | 18.29 | 18.43 | -0.22% | 0.36 | 1.77% |
| 2025-06-10 | 18.78 | 18.88 | 18.11 | 18.47 | -0.96% | 0.53 | 2.62% |
| 2025-06-09 | 18.46 | 18.76 | 18.46 | 18.65 | +0.54% | 0.33 | 1.65% |
| 2025-06-06 | 18.46 | 18.74 | 18.14 | 18.55 | +1.03% | 0.58 | 2.91% |
| 2025-06-05 | 18.08 | 18.50 | 17.85 | 18.36 | +2.33% | 0.70 | 3.55% |
| 2025-06-04 | 17.36 | 18.22 | 17.34 | 17.95 | +3.08% | 0.68 | 3.52% |
| 2025-06-03 | 17.37 | 17.61 | 17.37 | 17.41 | -0.68% | 0.32 | 1.69% |
| 2025-05-30 | 18.03 | 18.13 | 17.37 | 17.53 | -2.27% | 0.31 | 1.65% |
| 2025-05-29 | 17.74 | 18.04 | 17.67 | 17.94 | +1.98% | 0.35 | 1.84% |
| 2025-05-28 | 17.61 | 17.72 | 17.42 | 17.59 | +0.74% | 0.21 | 1.12% |