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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.00 | 55.38 | 51.00 | 53.80 | +6.62% | 4.73 | 5.57% |
| 2025-09-16 | 45.61 | 51.00 | 45.13 | 50.46 | +10.13% | 5.11 | 6.58% |
| 2025-09-15 | 47.00 | 47.00 | 44.61 | 45.82 | -4.00% | 3.61 | 4.94% |
| 2025-09-12 | 48.90 | 48.93 | 47.47 | 47.73 | -2.33% | 2.46 | 3.18% |
| 2025-09-11 | 46.70 | 49.87 | 45.70 | 48.87 | +4.65% | 3.57 | 4.64% |
| 2025-09-10 | 48.00 | 48.70 | 46.58 | 46.70 | -3.13% | 2.55 | 3.36% |
| 2025-09-09 | 52.71 | 53.36 | 47.60 | 48.21 | -10.66% | 5.45 | 6.78% |
| 2025-09-08 | 51.14 | 54.80 | 50.16 | 53.96 | +10.80% | 5.58 | 6.58% |
| 2025-09-05 | 43.11 | 49.48 | 41.04 | 48.70 | +15.08% | 5.52 | 7.52% |
| 2025-09-04 | 41.19 | 46.15 | 40.80 | 42.32 | +1.73% | 4.71 | 6.71% |
| 2025-09-03 | 41.90 | 43.90 | 41.56 | 41.60 | -2.12% | 1.81 | 2.68% |
| 2025-09-02 | 44.56 | 44.68 | 40.00 | 42.50 | -4.00% | 4.15 | 6.20% |
| 2025-09-01 | 43.42 | 45.03 | 42.66 | 44.27 | +4.51% | 4.59 | 6.55% |
| 2025-08-29 | 41.30 | 42.87 | 37.00 | 42.36 | +0.31% | 3.93 | 6.01% |
| 2025-08-28 | 41.10 | 42.33 | 40.72 | 42.23 | +2.45% | 2.90 | 4.35% |
| 2025-08-27 | 41.19 | 44.39 | 41.00 | 41.22 | +0.05% | 4.76 | 6.93% |
| 2025-08-26 | 40.81 | 43.80 | 40.81 | 41.20 | +0.41% | 3.75 | 5.57% |
| 2025-08-25 | 44.78 | 44.78 | 40.15 | 41.03 | -4.58% | 3.85 | 5.71% |
| 2025-08-22 | 40.65 | 45.49 | 40.38 | 43.00 | +5.75% | 4.04 | 5.98% |
| 2025-08-21 | 42.02 | 42.20 | 39.90 | 40.66 | -4.73% | 2.73 | 4.17% |