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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.51 | 36.98 | 34.08 | 36.10 | +4.64% | 1.70 | 7.54% |
| 2025-12-17 | 36.00 | 36.00 | 33.09 | 34.50 | -6.12% | 1.75 | 7.99% |
| 2025-12-16 | 35.84 | 36.97 | 35.28 | 36.75 | +1.52% | 1.34 | 5.88% |
| 2025-12-15 | 35.23 | 37.18 | 34.86 | 36.20 | +1.86% | 1.49 | 6.51% |
| 2025-12-12 | 35.93 | 36.20 | 35.15 | 35.54 | -1.17% | 0.78 | 3.51% |
| 2025-12-11 | 36.43 | 36.43 | 35.40 | 35.96 | -1.21% | 0.93 | 4.14% |
| 2025-12-10 | 35.24 | 36.58 | 34.96 | 36.40 | +3.15% | 1.01 | 4.48% |
| 2025-12-09 | 35.81 | 36.98 | 35.25 | 35.29 | -2.14% | 1.23 | 5.38% |
| 2025-12-08 | 35.20 | 36.12 | 35.03 | 36.06 | +1.86% | 0.90 | 4.04% |
| 2025-12-05 | 35.96 | 35.96 | 34.84 | 35.40 | -1.56% | 0.98 | 4.41% |
| 2025-12-04 | 35.00 | 36.15 | 34.56 | 35.96 | +1.73% | 1.67 | 7.43% |
| 2025-12-03 | 33.14 | 36.48 | 32.50 | 35.35 | +6.41% | 1.78 | 8.18% |
| 2025-12-02 | 34.28 | 34.28 | 32.68 | 33.22 | -3.09% | 1.04 | 4.97% |
| 2025-12-01 | 34.74 | 35.66 | 34.00 | 34.28 | -2.31% | 0.88 | 4.06% |
| 2025-11-28 | 34.80 | 35.62 | 34.01 | 35.09 | -0.45% | 1.11 | 5.09% |
| 2025-11-27 | 35.18 | 36.87 | 34.70 | 35.25 | +2.20% | 1.77 | 7.87% |
| 2025-11-26 | 34.83 | 35.87 | 34.38 | 34.49 | -1.49% | 1.46 | 6.61% |
| 2025-11-25 | 35.02 | 35.88 | 34.40 | 35.01 | +1.21% | 1.25 | 5.63% |
| 2025-11-24 | 34.38 | 35.28 | 33.72 | 34.59 | +0.61% | 1.37 | 6.32% |
| 2025-11-21 | 34.67 | 35.99 | 34.00 | 34.38 | -1.83% | 1.65 | 7.50% |