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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.03 | 26.30 | 25.01 | 25.66 | +2.27% | 1.38 | 12.81% |
| 2025-06-24 | 24.45 | 25.40 | 24.19 | 25.09 | +2.24% | 1.06 | 10.19% |
| 2025-06-23 | 24.46 | 24.66 | 24.03 | 24.54 | +1.70% | 0.66 | 6.52% |
| 2025-06-20 | 24.59 | 25.03 | 24.10 | 24.13 | -1.87% | 0.80 | 7.83% |
| 2025-06-19 | 25.76 | 25.87 | 24.44 | 24.59 | -4.24% | 1.30 | 12.53% |
| 2025-06-18 | 24.36 | 26.77 | 24.36 | 25.68 | +4.94% | 2.05 | 19.37% |
| 2025-06-17 | 25.13 | 25.50 | 24.28 | 24.47 | -2.12% | 0.94 | 9.12% |
| 2025-06-16 | 23.70 | 25.58 | 23.57 | 25.00 | +5.09% | 1.50 | 14.57% |
| 2025-06-13 | 24.04 | 24.37 | 23.61 | 23.79 | -2.26% | 0.91 | 9.09% |
| 2025-06-12 | 24.94 | 24.94 | 24.00 | 24.34 | -1.82% | 1.00 | 9.86% |
| 2025-06-11 | 24.59 | 25.00 | 24.15 | 24.79 | +1.23% | 1.20 | 11.76% |
| 2025-06-10 | 24.46 | 25.10 | 23.93 | 24.49 | +0.66% | 1.99 | 19.47% |
| 2025-06-09 | 24.64 | 25.08 | 24.00 | 24.33 | -0.77% | 1.75 | 17.23% |
| 2025-06-06 | 23.69 | 24.63 | 23.69 | 24.52 | +2.68% | 2.05 | 20.27% |
| 2025-06-05 | 23.95 | 24.11 | 23.30 | 23.88 | -2.41% | 1.93 | 19.59% |
| 2025-06-04 | 24.14 | 25.18 | 23.05 | 24.47 | +3.12% | 4.01 | 39.97% |
| 2025-06-03 | 21.90 | 23.73 | 21.90 | 23.73 | +10.01% | 0.90 | 9.15% |
| 2025-05-30 | 21.95 | 21.98 | 21.38 | 21.57 | -1.42% | 0.44 | 4.86% |
| 2025-05-29 | 21.79 | 22.20 | 21.70 | 21.88 | -0.09% | 0.50 | 5.47% |
| 2025-05-28 | 22.20 | 22.44 | 21.60 | 21.90 | -1.08% | 0.59 | 6.41% |