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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.80 | 49.98 | 47.45 | 47.80 | -1.54% | 1.11 | 1.43% |
| 2025-11-19 | 49.26 | 50.88 | 48.51 | 48.55 | -0.55% | 1.12 | 1.41% |
| 2025-11-18 | 52.80 | 52.80 | 48.70 | 48.82 | -7.10% | 2.73 | 3.37% |
| 2025-11-17 | 51.45 | 53.75 | 51.01 | 52.55 | +1.64% | 1.60 | 1.89% |
| 2025-11-14 | 50.00 | 53.49 | 48.77 | 51.70 | +3.05% | 3.12 | 3.75% |
| 2025-11-13 | 51.81 | 52.30 | 49.60 | 50.17 | -3.35% | 2.67 | 3.24% |
| 2025-11-12 | 54.99 | 54.99 | 50.50 | 51.91 | -5.82% | 3.57 | 4.24% |
| 2025-11-11 | 55.03 | 56.50 | 53.00 | 55.12 | +0.24% | 3.47 | 3.95% |
| 2025-11-10 | 60.00 | 61.60 | 54.30 | 54.99 | -9.38% | 4.38 | 4.79% |
| 2025-11-07 | 63.63 | 64.27 | 60.10 | 60.68 | -5.72% | 3.15 | 3.16% |
| 2025-11-06 | 60.74 | 65.71 | 59.02 | 64.36 | +9.01% | 4.92 | 4.85% |
| 2025-11-05 | 59.00 | 61.00 | 58.01 | 59.04 | -3.84% | 2.98 | 3.10% |
| 2025-11-04 | 61.20 | 63.00 | 58.00 | 61.40 | -1.70% | 4.80 | 4.98% |
| 2025-11-03 | 63.85 | 66.80 | 60.90 | 62.46 | -0.35% | 5.70 | 5.51% |
| 2025-10-31 | 58.58 | 63.70 | 56.80 | 62.68 | +7.00% | 5.51 | 5.55% |
| 2025-10-30 | 58.33 | 60.39 | 57.24 | 58.58 | -2.33% | 3.80 | 3.99% |
| 2025-10-29 | 53.19 | 62.00 | 52.37 | 59.98 | +12.55% | 6.65 | 7.14% |
| 2025-10-28 | 53.80 | 54.80 | 51.69 | 53.29 | +0.17% | 2.34 | 2.73% |
| 2025-10-27 | 53.93 | 56.34 | 52.80 | 53.20 | +1.03% | 3.40 | 3.86% |
| 2025-10-24 | 52.00 | 53.09 | 50.13 | 52.66 | +4.24% | 2.69 | 3.21% |