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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.99 | 38.22 | 35.36 | 37.63 | +2.39% | 2.15 | 3.62% |
| 2026-03-23 | 38.96 | 39.70 | 36.30 | 36.75 | -7.83% | 2.03 | 3.31% |
| 2026-03-20 | 41.30 | 41.59 | 39.77 | 39.87 | -2.33% | 1.01 | 1.53% |
| 2026-03-19 | 42.54 | 42.54 | 40.55 | 40.82 | -5.05% | 1.11 | 1.67% |
| 2026-03-18 | 41.54 | 43.75 | 41.54 | 42.99 | +4.32% | 1.60 | 2.31% |
| 2026-03-17 | 44.90 | 44.97 | 41.13 | 41.21 | -7.97% | 2.00 | 2.92% |
| 2026-03-16 | 45.17 | 45.17 | 43.10 | 44.78 | -1.02% | 1.34 | 1.89% |
| 2026-03-13 | 47.43 | 47.50 | 44.90 | 45.24 | -5.18% | 1.85 | 2.50% |
| 2026-03-12 | 49.47 | 49.60 | 47.00 | 47.71 | -3.69% | 1.15 | 1.49% |
| 2026-03-11 | 49.59 | 50.19 | 48.83 | 49.54 | +0.12% | 1.40 | 1.75% |
| 2026-03-10 | 48.02 | 49.85 | 47.00 | 49.48 | +5.93% | 1.74 | 2.21% |
| 2026-03-09 | 49.10 | 49.10 | 45.94 | 46.71 | -6.07% | 2.12 | 2.79% |
| 2026-03-06 | 48.69 | 50.35 | 48.20 | 49.73 | +1.18% | 1.15 | 1.43% |
| 2026-03-05 | 50.50 | 50.60 | 48.49 | 49.15 | +1.03% | 1.26 | 1.57% |
| 2026-03-04 | 48.22 | 50.20 | 47.50 | 48.65 | -1.32% | 2.02 | 2.57% |
| 2026-03-03 | 55.31 | 55.47 | 49.12 | 49.30 | -11.62% | 3.66 | 4.35% |
| 2026-03-02 | 55.26 | 56.38 | 53.60 | 55.78 | -6.75% | 4.82 | 5.42% |
| 2026-02-27 | 60.02 | 61.44 | 59.31 | 59.82 | -2.45% | 3.53 | 3.63% |
| 2026-02-26 | 59.00 | 62.87 | 58.30 | 61.32 | +7.69% | 6.59 | 6.68% |
| 2026-02-25 | 55.36 | 57.57 | 54.80 | 56.94 | +1.88% | 2.07 | 2.27% |