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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.10 | 36.86 | 34.96 | 36.48 | +2.91% | 1.65 | 7.22% |
| 2026-01-16 | 35.93 | 35.98 | 34.90 | 35.45 | -1.34% | 0.92 | 4.11% |
| 2026-01-15 | 35.25 | 35.99 | 35.03 | 35.93 | +1.78% | 0.93 | 4.12% |
| 2026-01-14 | 34.15 | 36.22 | 33.86 | 35.30 | +2.92% | 1.51 | 6.81% |
| 2026-01-13 | 35.75 | 36.20 | 34.20 | 34.30 | -4.24% | 1.06 | 4.79% |
| 2026-01-12 | 34.62 | 36.31 | 34.62 | 35.82 | +2.69% | 1.22 | 5.43% |
| 2026-01-09 | 35.28 | 35.30 | 34.01 | 34.88 | -0.66% | 1.03 | 4.72% |
| 2026-01-08 | 35.60 | 35.65 | 35.00 | 35.11 | -0.48% | 1.17 | 5.27% |
| 2026-01-07 | 35.27 | 35.71 | 34.54 | 35.28 | +0.83% | 0.89 | 4.01% |
| 2026-01-06 | 35.99 | 36.16 | 34.90 | 34.99 | -2.70% | 0.95 | 4.27% |
| 2026-01-05 | 35.34 | 36.16 | 35.00 | 35.96 | +1.21% | 0.87 | 3.89% |
| 2025-12-31 | 37.11 | 37.50 | 35.50 | 35.53 | -5.05% | 1.58 | 6.98% |
| 2025-12-30 | 37.50 | 37.84 | 36.70 | 37.42 | -0.13% | 1.09 | 4.65% |
| 2025-12-29 | 38.23 | 39.00 | 37.46 | 37.47 | -4.39% | 1.43 | 5.94% |
| 2025-12-26 | 36.80 | 39.89 | 35.96 | 39.19 | +1.92% | 3.12 | 13.12% |
| 2025-12-25 | 37.71 | 40.00 | 36.68 | 38.45 | +2.45% | 2.75 | 11.28% |
| 2025-12-24 | 36.29 | 37.87 | 35.90 | 37.53 | +2.37% | 1.20 | 5.19% |
| 2025-12-23 | 37.75 | 37.75 | 36.43 | 36.66 | -2.40% | 0.83 | 3.59% |
| 2025-12-22 | 37.75 | 37.90 | 36.61 | 37.56 | -0.77% | 1.47 | 6.27% |
| 2025-12-19 | 35.80 | 38.73 | 35.34 | 37.85 | +4.85% | 2.35 | 10.02% |