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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.02 | 48.66 | 47.24 | 47.80 | -0.40% | 1.01 | 1.30% |
| 2026-04-21 | 46.82 | 48.73 | 46.10 | 47.99 | +1.91% | 1.96 | 2.56% |
| 2026-04-20 | 47.48 | 48.33 | 46.77 | 47.09 | -0.78% | 1.32 | 1.72% |
| 2026-04-17 | 48.19 | 48.60 | 47.36 | 47.46 | -2.61% | 1.24 | 1.60% |
| 2026-04-16 | 49.09 | 49.30 | 47.66 | 48.73 | +0.81% | 1.60 | 2.04% |
| 2026-04-15 | 49.00 | 50.20 | 48.00 | 48.34 | -1.06% | 1.72 | 2.16% |
| 2026-04-14 | 47.70 | 48.98 | 46.60 | 48.86 | +3.94% | 2.01 | 2.57% |
| 2026-04-13 | 46.00 | 47.20 | 45.30 | 47.01 | +3.09% | 2.08 | 2.77% |
| 2026-04-10 | 44.92 | 45.60 | 43.89 | 45.60 | +2.52% | 1.90 | 2.63% |
| 2026-04-09 | 44.51 | 44.99 | 44.10 | 44.48 | -1.29% | 1.00 | 1.39% |
| 2026-04-08 | 44.55 | 45.15 | 43.86 | 45.06 | +3.11% | 1.60 | 2.22% |
| 2026-04-07 | 42.80 | 44.85 | 42.70 | 43.70 | +4.07% | 1.93 | 2.72% |
| 2026-04-03 | 41.00 | 43.00 | 41.00 | 41.99 | +1.18% | 1.06 | 1.55% |
| 2026-04-02 | 42.72 | 42.99 | 41.02 | 41.50 | -3.47% | 1.01 | 1.49% |
| 2026-04-01 | 42.38 | 43.52 | 42.01 | 42.99 | +0.94% | 1.57 | 2.25% |
| 2026-03-31 | 42.71 | 43.97 | 41.30 | 42.59 | -0.42% | 1.99 | 2.90% |
| 2026-03-30 | 39.00 | 42.95 | 38.50 | 42.77 | +7.81% | 2.56 | 3.84% |
| 2026-03-27 | 38.36 | 40.76 | 37.83 | 39.67 | +2.32% | 1.48 | 2.31% |
| 2026-03-26 | 38.58 | 39.98 | 37.89 | 38.77 | +0.26% | 1.58 | 2.50% |
| 2026-03-25 | 37.90 | 39.28 | 37.68 | 38.67 | +2.76% | 2.03 | 3.25% |