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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 57.00 | 58.60 | 54.83 | 55.89 | +1.80% | 3.14 | 3.42% |
| 2026-02-13 | 56.56 | 56.97 | 54.80 | 54.90 | -3.29% | 2.30 | 2.55% |
| 2026-02-12 | 56.96 | 57.69 | 56.01 | 56.77 | -1.01% | 1.62 | 1.76% |
| 2026-02-11 | 57.01 | 58.26 | 56.81 | 57.35 | -0.61% | 1.27 | 1.36% |
| 2026-02-10 | 59.30 | 59.37 | 57.13 | 57.70 | -3.03% | 2.59 | 2.77% |
| 2026-02-09 | 57.57 | 60.00 | 56.77 | 59.50 | +4.50% | 3.07 | 3.25% |
| 2026-02-06 | 55.71 | 59.29 | 55.01 | 56.94 | +1.75% | 2.57 | 2.77% |
| 2026-02-05 | 57.02 | 57.02 | 54.00 | 55.96 | -2.46% | 2.06 | 2.30% |
| 2026-02-04 | 57.61 | 58.66 | 55.81 | 57.37 | +0.33% | 2.46 | 2.66% |
| 2026-02-03 | 55.11 | 58.05 | 54.09 | 57.18 | +5.73% | 3.17 | 3.45% |
| 2026-02-02 | 60.39 | 62.00 | 54.05 | 54.08 | -11.34% | 5.60 | 6.08% |
| 2026-01-30 | 56.90 | 62.50 | 55.00 | 61.00 | +8.23% | 6.61 | 6.88% |
| 2026-01-29 | 55.50 | 60.19 | 54.86 | 56.36 | -2.31% | 6.50 | 6.93% |
| 2026-01-28 | 52.17 | 58.83 | 50.10 | 57.69 | +10.58% | 7.87 | 8.86% |
| 2026-01-27 | 53.00 | 53.13 | 50.81 | 52.17 | -1.17% | 2.49 | 2.98% |
| 2026-01-26 | 55.61 | 55.96 | 51.90 | 52.79 | -6.38% | 3.67 | 4.26% |
| 2026-01-23 | 53.41 | 56.88 | 52.81 | 56.39 | +5.48% | 4.33 | 4.86% |
| 2026-01-22 | 55.97 | 55.97 | 52.85 | 53.46 | -3.19% | 2.35 | 2.70% |
| 2026-01-21 | 51.40 | 56.88 | 50.90 | 55.22 | +5.83% | 4.67 | 5.29% |
| 2026-01-20 | 51.68 | 53.48 | 50.50 | 52.18 | +1.03% | 2.89 | 3.45% |