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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.78 | 34.25 | 32.61 | 33.62 | +3.32% | 0.93 | 4.39% |
| 2026-02-13 | 32.70 | 33.06 | 32.42 | 32.54 | -0.03% | 0.31 | 1.49% |
| 2026-02-12 | 32.88 | 32.88 | 32.41 | 32.55 | -0.76% | 0.42 | 2.06% |
| 2026-02-11 | 33.30 | 33.30 | 32.75 | 32.80 | -1.68% | 0.47 | 2.27% |
| 2026-02-10 | 33.20 | 33.58 | 32.75 | 33.36 | -1.01% | 0.89 | 4.24% |
| 2026-02-09 | 35.00 | 35.00 | 32.90 | 33.70 | -2.66% | 1.44 | 6.82% |
| 2026-02-06 | 36.00 | 36.30 | 33.32 | 34.62 | -4.71% | 0.83 | 3.70% |
| 2026-02-05 | 36.80 | 37.26 | 36.09 | 36.33 | -1.14% | 0.60 | 2.58% |
| 2026-02-04 | 37.28 | 37.69 | 36.15 | 36.75 | -2.26% | 0.92 | 3.98% |
| 2026-02-03 | 37.69 | 38.29 | 36.65 | 37.60 | +0.51% | 1.20 | 5.10% |
| 2026-02-02 | 36.83 | 39.39 | 36.80 | 37.41 | +1.88% | 2.05 | 8.57% |
| 2026-01-30 | 35.58 | 36.97 | 35.00 | 36.72 | +3.20% | 1.47 | 6.42% |
| 2026-01-29 | 36.18 | 36.80 | 35.30 | 35.58 | -1.96% | 0.67 | 2.98% |
| 2026-01-28 | 35.51 | 37.20 | 35.47 | 36.29 | +1.45% | 0.93 | 4.07% |
| 2026-01-27 | 35.50 | 35.88 | 34.90 | 35.77 | +0.79% | 0.54 | 2.41% |
| 2026-01-26 | 35.88 | 36.26 | 34.90 | 35.49 | -1.09% | 0.84 | 3.79% |
| 2026-01-23 | 36.38 | 36.38 | 34.49 | 35.88 | -1.43% | 1.07 | 4.79% |
| 2026-01-22 | 37.00 | 37.00 | 36.30 | 36.40 | -0.82% | 0.58 | 2.51% |
| 2026-01-21 | 36.53 | 37.10 | 36.22 | 36.70 | -0.22% | 0.90 | 3.88% |
| 2026-01-20 | 36.29 | 37.50 | 35.40 | 36.78 | +0.82% | 1.51 | 6.63% |