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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.70 | 17.77 | 17.26 | 17.46 | -0.85% | 0.39 | 2.09% |
| 2025-05-26 | 17.66 | 17.95 | 17.49 | 17.61 | -0.28% | 0.47 | 2.48% |
| 2025-05-23 | 17.76 | 18.27 | 17.64 | 17.66 | -0.89% | 0.45 | 2.34% |
| 2025-05-22 | 18.06 | 18.32 | 17.75 | 17.82 | -1.48% | 0.35 | 1.81% |
| 2025-05-21 | 18.51 | 18.51 | 18.04 | 18.08 | -2.36% | 0.49 | 2.48% |
| 2025-05-20 | 18.55 | 18.78 | 18.17 | 18.52 | +0.05% | 0.53 | 2.65% |
| 2025-05-19 | 18.88 | 18.92 | 18.26 | 18.51 | -2.05% | 0.57 | 2.84% |
| 2025-05-16 | 18.55 | 19.36 | 18.47 | 18.90 | +1.87% | 0.70 | 3.43% |
| 2025-05-15 | 19.32 | 19.32 | 18.48 | 18.55 | -2.25% | 0.38 | 1.91% |
| 2025-05-14 | 18.94 | 19.54 | 18.68 | 18.98 | -1.39% | 0.79 | 3.81% |
| 2025-05-13 | 19.08 | 19.64 | 18.99 | 19.25 | +1.95% | 1.26 | 6.09% |
| 2025-05-12 | 18.47 | 18.98 | 18.47 | 18.88 | +4.91% | 0.97 | 4.81% |
| 2025-05-09 | 18.50 | 18.53 | 17.81 | 18.00 | -2.79% | 0.60 | 3.06% |
| 2025-05-08 | 17.95 | 18.76 | 17.95 | 18.51 | +2.64% | 0.75 | 3.77% |
| 2025-05-07 | 18.48 | 18.72 | 17.84 | 18.03 | -0.98% | 0.78 | 3.96% |
| 2025-05-06 | 17.79 | 18.23 | 17.67 | 18.21 | +3.68% | 0.65 | 3.32% |