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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.20 | 53.20 | 50.22 | 51.65 | -2.27% | 2.62 | 3.14% |
| 2026-01-16 | 50.68 | 53.88 | 50.50 | 52.85 | +4.69% | 3.33 | 3.92% |
| 2026-01-15 | 50.70 | 50.80 | 49.67 | 50.48 | -0.67% | 1.60 | 1.97% |
| 2026-01-14 | 53.27 | 54.30 | 49.30 | 50.82 | -4.17% | 4.58 | 5.52% |
| 2026-01-13 | 58.50 | 58.58 | 52.52 | 53.03 | -8.57% | 4.11 | 4.62% |
| 2026-01-12 | 52.51 | 60.10 | 51.55 | 58.00 | +12.19% | 5.89 | 6.49% |
| 2026-01-09 | 53.37 | 53.50 | 51.31 | 51.70 | -1.69% | 2.84 | 3.35% |
| 2026-01-08 | 53.10 | 53.58 | 51.11 | 52.59 | -0.30% | 2.12 | 2.51% |
| 2026-01-07 | 51.67 | 53.28 | 51.00 | 52.75 | +2.09% | 1.80 | 2.11% |
| 2026-01-06 | 51.58 | 52.50 | 51.00 | 51.67 | -0.02% | 1.86 | 2.22% |
| 2026-01-05 | 54.48 | 54.85 | 51.00 | 51.68 | -6.58% | 3.42 | 4.05% |
| 2025-12-31 | 57.00 | 57.80 | 53.72 | 55.32 | -2.91% | 3.58 | 4.01% |
| 2025-12-30 | 55.00 | 58.79 | 54.06 | 56.98 | +4.17% | 3.66 | 4.01% |
| 2025-12-29 | 55.00 | 56.20 | 53.02 | 54.70 | -0.47% | 2.47 | 2.79% |
| 2025-12-26 | 53.96 | 56.30 | 52.78 | 54.96 | +1.97% | 2.45 | 2.77% |
| 2025-12-25 | 52.06 | 54.49 | 51.42 | 53.90 | +4.44% | 2.04 | 2.37% |
| 2025-12-24 | 51.98 | 52.78 | 50.45 | 51.61 | +0.72% | 1.90 | 2.27% |
| 2025-12-23 | 48.33 | 52.00 | 47.98 | 51.24 | +7.24% | 3.41 | 4.19% |
| 2025-12-22 | 48.05 | 48.50 | 47.30 | 47.78 | +0.72% | 1.18 | 1.53% |
| 2025-12-19 | 47.50 | 48.50 | 47.07 | 47.44 | +0.25% | 1.11 | 1.43% |