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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.20 | 29.78 | 28.38 | 29.04 | +1.47% | 0.49 | 2.70% |
| 2026-03-23 | 30.61 | 30.91 | 28.31 | 28.62 | -7.44% | 0.64 | 3.47% |
| 2026-03-20 | 32.48 | 33.66 | 30.90 | 30.92 | -4.89% | 0.50 | 2.46% |
| 2026-03-19 | 32.56 | 33.10 | 32.13 | 32.51 | -1.43% | 0.32 | 1.57% |
| 2026-03-18 | 33.53 | 33.57 | 32.07 | 32.98 | -1.79% | 0.69 | 3.36% |
| 2026-03-17 | 32.49 | 33.88 | 32.00 | 33.58 | +3.58% | 1.16 | 5.51% |
| 2026-03-16 | 31.08 | 32.45 | 30.91 | 32.42 | +4.24% | 0.49 | 2.44% |
| 2026-03-13 | 31.07 | 31.66 | 30.59 | 31.10 | +0.13% | 0.38 | 1.93% |
| 2026-03-12 | 31.48 | 32.20 | 30.51 | 31.06 | -1.30% | 0.48 | 2.40% |
| 2026-03-11 | 32.22 | 32.37 | 31.33 | 31.47 | -2.33% | 0.34 | 1.69% |
| 2026-03-10 | 31.50 | 32.43 | 31.35 | 32.22 | +2.78% | 0.35 | 1.74% |
| 2026-03-09 | 32.00 | 32.00 | 30.99 | 31.35 | -2.55% | 0.34 | 1.74% |
| 2026-03-06 | 31.98 | 32.48 | 31.72 | 32.17 | +0.59% | 0.34 | 1.67% |
| 2026-03-05 | 33.00 | 33.00 | 31.85 | 31.98 | -0.65% | 0.37 | 1.83% |
| 2026-03-04 | 31.61 | 32.69 | 29.11 | 32.19 | -0.06% | 0.49 | 2.44% |
| 2026-03-03 | 33.71 | 33.99 | 31.92 | 32.21 | -4.45% | 0.40 | 1.91% |
| 2026-03-02 | 33.02 | 34.92 | 32.95 | 33.71 | +0.27% | 0.59 | 2.74% |
| 2026-02-27 | 34.06 | 34.16 | 33.50 | 33.62 | -1.58% | 0.48 | 2.28% |
| 2026-02-26 | 33.80 | 34.71 | 33.05 | 34.16 | +1.85% | 0.74 | 3.48% |
| 2026-02-25 | 33.57 | 34.00 | 33.22 | 33.54 | -0.24% | 0.58 | 2.73% |