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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.30 | 35.80 | 34.26 | 34.26 | -6.55% | 1.64 | 7.45% |
| 2025-09-16 | 37.96 | 37.96 | 34.80 | 36.66 | -4.38% | 2.47 | 10.99% |
| 2025-09-15 | 37.69 | 38.88 | 37.21 | 38.34 | +1.72% | 1.19 | 4.96% |
| 2025-09-12 | 36.17 | 38.16 | 35.75 | 37.69 | +4.14% | 1.65 | 7.07% |
| 2025-09-11 | 36.79 | 36.79 | 35.20 | 36.19 | -1.66% | 1.06 | 4.69% |
| 2025-09-10 | 35.00 | 37.30 | 34.88 | 36.80 | +5.14% | 1.54 | 6.68% |
| 2025-09-09 | 35.11 | 36.07 | 34.54 | 35.00 | -0.96% | 0.72 | 3.25% |
| 2025-09-08 | 36.00 | 36.11 | 34.79 | 35.34 | -0.45% | 1.06 | 4.75% |
| 2025-09-05 | 33.43 | 35.50 | 33.29 | 35.50 | +6.26% | 0.90 | 4.13% |
| 2025-09-04 | 34.55 | 35.18 | 32.92 | 33.41 | -2.91% | 0.99 | 4.60% |
| 2025-09-03 | 34.88 | 35.60 | 34.03 | 34.41 | -1.38% | 1.04 | 4.73% |
| 2025-09-02 | 35.33 | 35.70 | 33.60 | 34.89 | -1.25% | 1.07 | 4.93% |
| 2025-09-01 | 35.01 | 35.78 | 34.80 | 35.33 | +0.91% | 0.98 | 4.39% |
| 2025-08-29 | 35.60 | 35.65 | 34.79 | 35.01 | -1.52% | 1.04 | 4.68% |
| 2025-08-28 | 37.20 | 37.28 | 34.51 | 35.55 | -3.45% | 1.80 | 8.11% |
| 2025-08-27 | 37.50 | 38.50 | 36.41 | 36.82 | -2.18% | 1.75 | 7.42% |
| 2025-08-26 | 35.18 | 38.50 | 35.18 | 37.64 | +6.27% | 1.85 | 8.02% |
| 2025-08-25 | 35.00 | 35.69 | 34.30 | 35.42 | +1.06% | 1.16 | 5.29% |
| 2025-08-22 | 34.80 | 35.40 | 34.46 | 35.05 | +0.66% | 0.72 | 3.27% |
| 2025-08-21 | 36.44 | 36.49 | 34.60 | 34.82 | -2.95% | 1.09 | 4.91% |