联合精密 sz.001268
43.38
+1.12%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.90 | 44.35 | 42.40 | 43.38 | +1.12% | 1.22 | 4.15% |
| 2026-05-22 | 40.74 | 43.81 | 40.74 | 42.90 | +5.41% | 1.48 | 5.18% |
| 2026-05-21 | 42.18 | 42.86 | 40.70 | 40.70 | -3.51% | 0.93 | 3.31% |
| 2026-05-20 | 41.36 | 42.43 | 40.95 | 42.18 | +1.49% | 1.08 | 3.82% |
| 2026-05-19 | 43.28 | 47.20 | 40.25 | 41.56 | -3.64% | 1.92 | 6.82% |
| 2026-05-18 | 42.76 | 43.19 | 40.85 | 43.13 | -0.53% | 1.62 | 5.73% |
| 2026-05-15 | 42.30 | 43.50 | 41.71 | 43.36 | +1.86% | 1.32 | 4.55% |
| 2026-05-14 | 42.16 | 43.68 | 41.81 | 42.57 | +0.95% | 1.17 | 4.03% |
| 2026-05-13 | 42.40 | 42.96 | 41.00 | 42.17 | +1.10% | 1.50 | 5.29% |
| 2026-05-12 | 41.81 | 42.23 | 40.87 | 41.71 | +0.26% | 1.29 | 4.62% |
| 2026-05-11 | 40.00 | 42.38 | 39.89 | 41.60 | +5.02% | 2.30 | 8.26% |
| 2026-05-08 | 39.35 | 39.92 | 38.50 | 39.61 | +0.76% | 1.51 | 5.72% |
| 2026-05-07 | 38.99 | 40.18 | 38.23 | 39.31 | +2.32% | 2.03 | 7.64% |
| 2026-05-06 | 38.37 | 39.55 | 36.78 | 38.42 | +0.03% | 2.64 | 10.13% |
| 2026-04-30 | 34.92 | 38.41 | 34.92 | 38.41 | +9.99% | 1.77 | 7.08% |
| 2026-04-29 | 34.99 | 35.48 | 34.66 | 34.92 | +0.78% | 0.86 | 3.63% |
| 2026-04-28 | 35.00 | 35.20 | 33.96 | 34.65 | -1.53% | 0.81 | 3.47% |
| 2026-04-27 | 36.20 | 36.20 | 34.88 | 35.19 | -1.46% | 1.11 | 4.68% |
| 2026-04-24 | 37.04 | 38.28 | 35.40 | 35.71 | -5.30% | 2.16 | 8.81% |
| 2026-04-23 | 37.97 | 38.36 | 36.80 | 37.71 | +0.45% | 2.35 | 9.85% |