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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 50.09 | 50.09 | 46.88 | 47.32 | -4.38% | 1.73 | 2.24% |
| 2025-12-17 | 49.10 | 49.72 | 47.50 | 49.49 | +1.29% | 2.08 | 2.65% |
| 2025-12-16 | 49.62 | 50.50 | 47.77 | 48.86 | -1.29% | 1.37 | 1.74% |
| 2025-12-15 | 51.16 | 51.30 | 49.33 | 49.50 | -3.43% | 1.23 | 1.52% |
| 2025-12-12 | 53.14 | 53.14 | 50.50 | 51.26 | -2.36% | 2.62 | 3.16% |
| 2025-12-11 | 54.51 | 54.88 | 52.21 | 52.50 | -3.74% | 1.91 | 2.21% |
| 2025-12-10 | 55.59 | 56.78 | 53.92 | 54.54 | -1.94% | 1.82 | 2.04% |
| 2025-12-09 | 57.40 | 57.99 | 55.55 | 55.62 | -3.10% | 2.04 | 2.23% |
| 2025-12-08 | 57.67 | 58.50 | 56.80 | 57.40 | +0.53% | 1.86 | 2.00% |
| 2025-12-05 | 54.47 | 58.50 | 53.51 | 57.10 | +5.25% | 2.56 | 2.79% |
| 2025-12-04 | 54.77 | 58.27 | 54.25 | 54.25 | +1.25% | 1.89 | 2.09% |
| 2025-12-03 | 54.56 | 55.23 | 53.18 | 53.58 | -0.78% | 1.08 | 1.24% |
| 2025-12-02 | 55.05 | 55.50 | 52.66 | 54.00 | -2.88% | 1.44 | 1.64% |
| 2025-12-01 | 57.18 | 57.97 | 54.30 | 55.60 | -1.51% | 1.92 | 2.13% |
| 2025-11-28 | 54.80 | 57.70 | 54.01 | 56.45 | +2.67% | 2.74 | 3.02% |
| 2025-11-27 | 52.48 | 56.20 | 52.27 | 54.98 | +5.73% | 3.43 | 3.87% |
| 2025-11-26 | 52.40 | 55.25 | 51.07 | 52.00 | -0.76% | 2.74 | 3.19% |
| 2025-11-25 | 51.20 | 53.75 | 51.00 | 52.40 | +3.97% | 2.54 | 2.97% |
| 2025-11-24 | 49.75 | 51.17 | 48.67 | 50.40 | +2.50% | 1.82 | 2.24% |
| 2025-11-21 | 46.51 | 51.16 | 46.14 | 49.17 | +2.87% | 2.54 | 3.22% |