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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.40 | 35.68 | 33.40 | 35.02 | +4.07% | 1.78 | 8.20% |
| 2025-11-19 | 34.00 | 34.50 | 33.20 | 33.65 | -1.06% | 1.09 | 5.13% |
| 2025-11-18 | 34.58 | 35.00 | 33.70 | 34.01 | -5.89% | 1.90 | 8.82% |
| 2025-11-17 | 33.46 | 36.15 | 32.12 | 36.14 | +9.95% | 3.36 | 15.83% |
| 2025-11-14 | 29.87 | 32.87 | 29.70 | 32.87 | +10.01% | 1.80 | 8.98% |
| 2025-11-13 | 30.04 | 30.35 | 29.53 | 29.88 | -0.53% | 0.57 | 3.03% |
| 2025-11-12 | 29.81 | 30.20 | 29.33 | 30.04 | +1.28% | 0.47 | 2.49% |
| 2025-11-11 | 29.66 | 29.75 | 29.07 | 29.66 | +0.88% | 0.39 | 2.09% |
| 2025-11-10 | 29.39 | 29.60 | 29.06 | 29.40 | +0.10% | 0.37 | 2.01% |
| 2025-11-07 | 29.48 | 29.80 | 29.36 | 29.37 | -0.78% | 0.25 | 1.37% |
| 2025-11-06 | 29.80 | 30.25 | 29.30 | 29.60 | +0.41% | 0.37 | 1.99% |
| 2025-11-05 | 29.07 | 29.67 | 28.98 | 29.48 | +0.41% | 0.36 | 1.97% |
| 2025-11-04 | 29.50 | 29.55 | 28.86 | 29.36 | +0.34% | 0.34 | 1.86% |
| 2025-11-03 | 29.60 | 29.60 | 28.88 | 29.26 | -1.15% | 0.42 | 2.28% |
| 2025-10-31 | 29.12 | 29.88 | 29.12 | 29.60 | +1.65% | 0.41 | 2.21% |
| 2025-10-30 | 29.96 | 29.99 | 29.10 | 29.12 | -1.95% | 0.37 | 2.00% |
| 2025-10-29 | 30.50 | 30.51 | 29.22 | 29.70 | -2.40% | 0.98 | 5.24% |
| 2025-10-28 | 30.55 | 30.71 | 29.82 | 30.43 | -3.55% | 0.78 | 4.09% |
| 2025-10-27 | 31.30 | 31.73 | 30.75 | 31.55 | +1.22% | 0.61 | 3.10% |
| 2025-10-24 | 31.20 | 31.39 | 31.03 | 31.17 | +0.13% | 0.32 | 1.65% |