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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 35.35 | 36.00 | 34.88 | 35.88 | +1.44% | 0.97 | 4.34% |
| 2025-08-19 | 35.40 | 35.97 | 34.80 | 35.37 | -0.42% | 1.17 | 5.27% |
| 2025-08-18 | 35.79 | 36.39 | 34.93 | 35.52 | +1.02% | 1.77 | 7.95% |
| 2025-08-15 | 32.76 | 35.81 | 32.14 | 35.16 | +6.71% | 2.06 | 9.61% |
| 2025-08-14 | 33.66 | 34.56 | 32.89 | 32.95 | -2.34% | 1.22 | 5.73% |
| 2025-08-13 | 33.93 | 34.05 | 33.20 | 33.74 | -0.50% | 1.11 | 5.27% |
| 2025-08-12 | 34.48 | 34.50 | 33.58 | 33.91 | -1.22% | 1.19 | 5.57% |
| 2025-08-11 | 32.11 | 34.56 | 32.11 | 34.33 | +4.76% | 2.14 | 10.15% |
| 2025-08-08 | 30.91 | 33.87 | 30.66 | 32.77 | +5.37% | 1.88 | 9.25% |
| 2025-08-07 | 29.39 | 31.89 | 29.31 | 31.10 | +5.82% | 1.79 | 9.19% |
| 2025-08-06 | 29.57 | 29.86 | 29.17 | 29.39 | +0.20% | 0.66 | 3.57% |
| 2025-08-05 | 29.19 | 29.53 | 28.82 | 29.33 | +0.72% | 0.91 | 4.95% |
| 2025-08-04 | 28.25 | 29.16 | 28.21 | 29.12 | +3.41% | 0.93 | 5.14% |
| 2025-08-01 | 27.54 | 28.46 | 27.51 | 28.16 | +2.14% | 0.85 | 4.77% |
| 2025-07-31 | 27.40 | 28.14 | 27.35 | 27.57 | +0.62% | 0.83 | 4.77% |
| 2025-07-30 | 28.45 | 28.50 | 27.17 | 27.40 | -3.86% | 1.06 | 6.09% |
| 2025-07-29 | 28.28 | 29.18 | 28.00 | 28.50 | +1.64% | 1.14 | 6.37% |
| 2025-07-28 | 27.77 | 28.08 | 27.40 | 28.04 | +1.19% | 0.74 | 4.24% |
| 2025-07-25 | 27.59 | 27.85 | 27.50 | 27.71 | +0.69% | 0.54 | 3.12% |
| 2025-07-24 | 27.51 | 28.02 | 27.35 | 27.52 | -0.22% | 0.54 | 3.12% |