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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.38 | 51.50 | 49.00 | 50.52 | -1.71% | 1.28 | 1.58% |
| 2025-10-22 | 52.62 | 53.26 | 50.81 | 51.40 | -1.34% | 1.63 | 1.95% |
| 2025-10-21 | 50.75 | 53.70 | 50.00 | 52.10 | +7.27% | 3.79 | 4.52% |
| 2025-10-20 | 47.55 | 50.44 | 47.50 | 48.57 | +3.38% | 2.15 | 2.73% |
| 2025-10-17 | 49.26 | 49.26 | 46.21 | 46.98 | -3.59% | 3.08 | 4.06% |
| 2025-10-16 | 50.00 | 51.27 | 48.30 | 48.73 | -4.64% | 3.43 | 4.30% |
| 2025-10-15 | 48.78 | 51.88 | 48.42 | 51.10 | +4.65% | 3.22 | 3.98% |
| 2025-10-14 | 55.01 | 56.46 | 48.18 | 48.83 | -10.89% | 5.46 | 6.59% |
| 2025-10-13 | 53.01 | 58.20 | 51.20 | 54.80 | -5.40% | 4.85 | 5.46% |
| 2025-10-10 | 61.99 | 61.99 | 57.04 | 57.93 | -5.05% | 3.75 | 3.94% |
| 2025-10-09 | 63.44 | 66.00 | 60.00 | 61.01 | -2.31% | 3.84 | 3.74% |
| 2025-09-30 | 62.10 | 64.99 | 61.32 | 62.45 | +1.05% | 2.96 | 2.90% |
| 2025-09-29 | 60.00 | 63.20 | 58.06 | 61.80 | +2.98% | 3.46 | 3.53% |
| 2025-09-26 | 60.30 | 65.00 | 58.00 | 60.01 | -0.51% | 4.57 | 4.64% |
| 2025-09-25 | 62.16 | 62.89 | 59.80 | 60.32 | -3.92% | 3.36 | 3.44% |
| 2025-09-24 | 55.58 | 62.96 | 54.50 | 62.78 | +11.23% | 5.99 | 6.25% |
| 2025-09-23 | 53.76 | 56.78 | 53.01 | 56.44 | +6.51% | 5.52 | 6.29% |
| 2025-09-22 | 53.31 | 55.99 | 52.00 | 52.99 | -0.02% | 4.59 | 5.30% |
| 2025-09-19 | 58.51 | 58.86 | 52.40 | 53.00 | -7.62% | 4.69 | 5.39% |
| 2025-09-18 | 55.00 | 60.50 | 53.88 | 57.37 | +6.64% | 7.16 | 7.77% |