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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 37.37 | 38.75 | 36.10 | 37.54 | +0.94% | 4.35 | 18.43% |
| 2026-04-21 | 33.92 | 37.19 | 33.75 | 37.19 | +10.00% | 3.55 | 15.28% |
| 2026-04-20 | 32.66 | 33.93 | 31.86 | 33.81 | +2.45% | 1.46 | 7.05% |
| 2026-04-17 | 31.90 | 33.40 | 30.70 | 33.00 | +5.30% | 1.74 | 8.64% |
| 2026-04-16 | 28.68 | 31.34 | 28.64 | 31.34 | +10.00% | 0.86 | 4.45% |
| 2026-04-15 | 28.81 | 29.05 | 28.45 | 28.49 | -1.08% | 0.28 | 1.56% |
| 2026-04-14 | 29.10 | 29.16 | 28.47 | 28.80 | -0.35% | 0.27 | 1.51% |
| 2026-04-13 | 29.48 | 29.50 | 28.50 | 28.90 | -1.97% | 0.38 | 2.09% |
| 2026-04-10 | 29.39 | 29.82 | 29.10 | 29.48 | +0.65% | 0.25 | 1.35% |
| 2026-04-09 | 30.24 | 30.24 | 29.23 | 29.29 | -3.14% | 0.27 | 1.43% |
| 2026-04-08 | 29.71 | 30.34 | 29.42 | 30.24 | +3.77% | 0.24 | 1.29% |
| 2026-04-07 | 29.16 | 29.50 | 28.81 | 29.14 | -0.07% | 0.21 | 1.14% |
| 2026-04-03 | 30.06 | 30.50 | 28.90 | 29.16 | -2.99% | 0.26 | 1.41% |
| 2026-04-02 | 29.65 | 30.58 | 29.40 | 30.06 | +1.38% | 0.43 | 2.26% |
| 2026-04-01 | 29.00 | 29.80 | 29.00 | 29.65 | +2.95% | 0.31 | 1.66% |
| 2026-03-31 | 29.30 | 29.69 | 28.72 | 28.80 | -2.04% | 0.26 | 1.43% |
| 2026-03-30 | 29.68 | 29.72 | 28.85 | 29.40 | -0.47% | 0.25 | 1.36% |
| 2026-03-27 | 29.20 | 29.77 | 28.89 | 29.54 | +0.85% | 0.22 | 1.17% |
| 2026-03-26 | 30.35 | 30.35 | 28.86 | 29.29 | -2.11% | 0.31 | 1.69% |
| 2026-03-25 | 28.73 | 30.18 | 28.73 | 29.92 | +3.03% | 0.38 | 2.04% |