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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.90 | 22.57 | 21.58 | 22.14 | +0.87% | 0.69 | 7.46% |
| 2025-05-26 | 21.85 | 22.10 | 21.57 | 21.95 | +0.67% | 0.36 | 3.89% |
| 2025-05-23 | 21.90 | 22.41 | 21.67 | 21.80 | -0.54% | 0.41 | 4.36% |
| 2025-05-22 | 22.04 | 22.40 | 21.75 | 21.92 | -1.50% | 0.38 | 4.07% |
| 2025-05-21 | 22.68 | 22.75 | 22.20 | 22.25 | -1.26% | 0.54 | 5.65% |
| 2025-05-20 | 22.19 | 22.61 | 22.04 | 22.54 | +1.41% | 0.74 | 7.74% |
| 2025-05-19 | 22.53 | 22.64 | 21.89 | 22.22 | -0.40% | 0.58 | 6.14% |
| 2025-05-16 | 21.92 | 22.63 | 21.92 | 22.31 | +0.80% | 0.75 | 7.84% |
| 2025-05-15 | 22.17 | 22.19 | 21.74 | 22.14 | -0.09% | 0.68 | 7.32% |
| 2025-05-14 | 22.55 | 22.81 | 22.00 | 22.16 | -1.91% | 1.10 | 11.56% |
| 2025-05-13 | 22.82 | 22.99 | 22.47 | 22.59 | -0.56% | 1.14 | 11.83% |
| 2025-05-12 | 22.22 | 23.01 | 22.05 | 22.71 | +2.25% | 1.57 | 16.40% |
| 2025-05-09 | 23.24 | 23.28 | 21.93 | 22.21 | -4.43% | 2.28 | 24.00% |
| 2025-05-08 | 21.05 | 23.24 | 20.95 | 23.24 | +10.02% | 1.18 | 12.39% |
| 2025-05-07 | 21.25 | 21.39 | 20.92 | 21.13 | -0.05% | 0.66 | 7.35% |
| 2025-05-06 | 20.77 | 21.14 | 20.61 | 21.14 | +2.47% | 1.05 | 11.82% |