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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.85 | 28.30 | 27.55 | 27.58 | -1.43% | 0.67 | 3.84% |
| 2025-07-22 | 28.39 | 28.49 | 27.81 | 27.98 | -1.27% | 0.74 | 4.19% |
| 2025-07-21 | 27.74 | 28.48 | 27.48 | 28.34 | +1.98% | 1.13 | 6.37% |
| 2025-07-18 | 27.25 | 28.08 | 27.17 | 27.79 | +1.98% | 1.25 | 7.23% |
| 2025-07-17 | 26.81 | 27.40 | 26.73 | 27.25 | +1.19% | 0.76 | 4.47% |
| 2025-07-16 | 26.70 | 27.38 | 26.61 | 26.93 | +0.11% | 0.59 | 3.45% |
| 2025-07-15 | 27.01 | 27.27 | 26.75 | 26.90 | -0.41% | 0.96 | 5.64% |
| 2025-07-14 | 27.22 | 27.43 | 26.96 | 27.01 | -0.41% | 0.64 | 3.77% |
| 2025-07-11 | 27.72 | 27.95 | 27.02 | 27.12 | -2.16% | 1.06 | 6.20% |
| 2025-07-10 | 28.45 | 28.60 | 26.92 | 27.72 | -2.01% | 1.69 | 9.72% |
| 2025-07-09 | 27.82 | 28.73 | 27.52 | 28.29 | +1.76% | 2.38 | 13.45% |
| 2025-07-08 | 27.68 | 28.10 | 27.11 | 27.80 | -0.50% | 2.38 | 13.67% |
| 2025-07-07 | 25.45 | 27.94 | 25.45 | 27.94 | +10.00% | 2.65 | 15.37% |
| 2025-07-04 | 25.50 | 26.03 | 25.20 | 25.40 | -0.74% | 0.62 | 3.86% |
| 2025-07-03 | 24.66 | 25.82 | 24.50 | 25.59 | +4.11% | 0.96 | 6.00% |
| 2025-07-02 | 25.00 | 25.00 | 24.41 | 24.58 | -1.72% | 0.49 | 3.16% |
| 2025-07-01 | 25.35 | 25.41 | 24.68 | 25.01 | -1.19% | 0.78 | 6.72% |
| 2025-06-30 | 25.20 | 25.54 | 25.09 | 25.31 | +0.64% | 0.67 | 6.37% |
| 2025-06-27 | 25.71 | 26.10 | 25.06 | 25.15 | -2.37% | 1.07 | 10.13% |
| 2025-06-26 | 25.40 | 27.18 | 25.19 | 25.76 | +0.39% | 1.70 | 15.54% |