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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.66 | 31.16 | 30.41 | 31.13 | +0.81% | 0.33 | 1.68% |
| 2025-10-22 | 30.60 | 31.19 | 30.46 | 30.88 | +1.11% | 0.40 | 2.05% |
| 2025-10-21 | 30.36 | 30.59 | 29.95 | 30.54 | +1.16% | 0.39 | 2.04% |
| 2025-10-20 | 29.88 | 30.56 | 29.62 | 30.19 | +2.23% | 0.51 | 2.69% |
| 2025-10-17 | 30.05 | 30.31 | 29.52 | 29.53 | -1.73% | 0.37 | 1.96% |
| 2025-10-16 | 30.66 | 30.91 | 29.92 | 30.05 | -1.99% | 0.38 | 1.98% |
| 2025-10-15 | 30.27 | 30.74 | 29.94 | 30.66 | +2.20% | 0.45 | 2.35% |
| 2025-10-14 | 30.88 | 31.53 | 29.93 | 30.00 | -1.99% | 0.52 | 2.69% |
| 2025-10-13 | 29.70 | 31.12 | 29.40 | 30.61 | -2.52% | 0.73 | 3.82% |
| 2025-10-10 | 31.29 | 32.23 | 31.29 | 31.40 | -0.19% | 0.59 | 2.95% |
| 2025-10-09 | 33.03 | 33.20 | 31.41 | 31.46 | -4.70% | 0.95 | 4.69% |
| 2025-09-30 | 31.81 | 33.49 | 31.81 | 33.01 | +3.58% | 0.91 | 4.40% |
| 2025-09-29 | 31.28 | 32.40 | 30.93 | 31.87 | +0.98% | 0.78 | 3.90% |
| 2025-09-26 | 31.40 | 32.25 | 30.96 | 31.56 | -0.25% | 0.64 | 3.22% |
| 2025-09-25 | 32.22 | 32.80 | 31.60 | 31.64 | -1.71% | 0.70 | 3.45% |
| 2025-09-24 | 32.05 | 32.35 | 31.17 | 32.19 | +0.25% | 0.58 | 2.89% |
| 2025-09-23 | 32.80 | 32.99 | 31.07 | 32.11 | -2.10% | 1.09 | 5.46% |
| 2025-09-22 | 33.34 | 33.71 | 32.55 | 32.80 | -2.47% | 0.80 | 3.88% |
| 2025-09-19 | 32.76 | 34.77 | 31.80 | 33.63 | +2.72% | 1.25 | 6.01% |
| 2025-09-18 | 34.02 | 34.40 | 32.65 | 32.74 | -4.44% | 1.44 | 6.82% |