联合精密 (001268) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	25.83	26.39	0.47	1.81%	25.83	26.99	55265	14570	5.86%
2026-08-31	25.48	25.92	0.11	0.43%	25.20	26.30	67727	17503	7.18%
2026-08-28	25.85	25.81	-0.14	-0.54%	24.88	26.46	101354	26033	10.74%
2026-08-27	23.71	25.95	1.40	5.70%	23.05	26.80	159913	40526	16.95%
2026-08-26	22.09	24.55	2.23	9.99%	22.08	24.55	143236	33400	15.18%
2026-08-25	23.39	22.32	-0.10	-0.45%	22.13	24.66	138839	32540	14.72%
2026-08-24	20.38	22.42	2.04	10.01%	20.38	22.42	58695	12957	6.22%
2026-08-21	20.04	20.38	0.26	1.29%	19.67	20.56	21980	4452	2.33%
2026-08-20	19.93	20.12	0.41	2.08%	19.60	20.33	20282	4062	2.15%
2026-08-19	20.30	19.71	-0.91	-4.41%	19.60	20.89	31490	6368	3.34%
2026-08-18	20.25	20.62	0.37	1.83%	19.92	20.72	32745	6639	3.47%
2026-08-17	20.60	20.25	-0.19	-0.93%	19.61	20.62	40649	8207	4.31%
2026-08-14	19.81	20.44	0.63	3.18%	19.60	20.71	34765	7046	3.69%
2026-08-13	19.66	19.81	0.26	1.33%	19.42	20.90	52655	10654	5.58%
2026-08-12	19.35	19.55	0.20	1.03%	19.26	19.74	19748	3858	2.09%
2026-08-11	19.31	19.35	-0.19	-0.97%	18.84	19.55	20794	4002	2.20%
2026-08-10	19.45	19.54	-0.01	-0.05%	19.10	19.81	24415	4745	2.59%
2026-08-07	19.56	19.55	0.05	0.26%	18.88	19.80	27534	5340	2.92%
2026-08-06	19.43	19.50	-0.12	-0.61%	19.08	19.86	29497	5737	3.13%
2026-08-05	19.10	19.62	0.47	2.45%	18.78	19.76	32325	6276	3.43%
2026-08-04	17.94	19.15	1.24	6.92%	17.75	19.50	32573	6058	3.45%
2026-08-03	17.56	17.91	0.72	4.19%	17.17	17.97	30966	5450	3.28%
2026-07-31	16.57	17.19	0.96	5.91%	16.56	17.66	39580	6838	4.20%
2026-07-30	17.37	16.23	-1.02	-5.91%	16.23	17.49	31040	5190	3.29%
2026-07-29	17.70	17.25	-0.47	-2.65%	16.70	17.90	30050	5190	3.19%
2026-07-28	18.05	17.72	-0.46	-2.53%	17.63	19.19	32054	5883	3.40%
2026-07-27	18.05	18.18	0.07	0.39%	17.83	18.49	34831	6313	3.69%
2026-07-24	18.34	18.11	-0.30	-1.63%	17.82	18.60	24280	4410	2.57%
2026-07-23	18.18	18.41	0.24	1.32%	18.01	18.86	25004	4597	2.65%
2026-07-22	18.49	18.17	-0.32	-1.73%	17.99	19.00	37171	6850	3.94%
2026-07-21	17.36	18.49	0.99	5.66%	15.75	18.53	55946	9620	5.93%
2026-07-20	19.64	17.50	-1.94	-9.98%	17.50	20.40	35229	6533	3.73%
2026-07-17	20.92	19.44	-1.69	-8.00%	19.20	21.36	35251	7100	3.74%
2026-07-16	21.56	21.13	-0.31	-1.45%	20.62	21.98	32865	7021	3.48%
2026-07-15	21.48	21.44	0.25	1.18%	21.11	22.72	43903	9514	4.65%
2026-07-14	21.90	21.19	-1.85	-8.03%	20.92	22.50	69854	15075	7.40%
2026-07-13	25.60	23.04	-2.56	-10.00%	23.04	25.66	24053	5661	2.55%
2026-07-10	25.78	25.60	0.22	0.87%	24.99	26.70	32337	8326	3.43%
2026-07-09	26.57	25.38	-0.55	-2.12%	24.70	26.95	31483	8074	3.34%
2026-07-08	28.18	25.93	-2.54	-8.92%	25.90	28.79	49683	13316	5.27%
2026-07-07	29.29	28.47	-0.18	-0.63%	28.20	29.80	53945	15613	5.72%
2026-07-06	41.01	40.30	0.90	2.28%	39.71	42.87	44889	18451	6.66%
2026-07-03	35.81	39.40	3.58	9.99%	35.60	39.40	26713	10065	3.96%
2026-07-02	35.46	35.82	-0.32	-0.89%	35.14	37.90	25158	9225	3.73%
2026-07-01	35.46	36.14	0.72	2.03%	33.79	37.65	36510	13001	5.41%
2026-06-30	35.70	35.42	-0.54	-1.50%	34.90	36.80	31556	11284	4.68%
2026-06-29	40.01	35.96	-3.99	-9.99%	35.96	40.49	36413	13439	5.40%
2026-06-26	40.20	39.95	-0.70	-1.72%	39.10	40.90	23267	9255	3.45%
2026-06-25	42.02	40.65	-1.27	-3.03%	40.16	43.35	25238	10385	3.74%
2026-06-24	40.03	41.92	1.77	4.41%	39.11	43.44	33779	13953	5.01%
2026-06-23	38.60	40.15	1.56	4.04%	38.60	40.93	31653	12684	4.69%
2026-06-22	41.07	38.59	-2.81	-6.79%	38.10	41.07	34691	13539	5.14%
2026-06-18	41.75	41.40	-0.34	-0.81%	40.92	43.37	24492	10297	3.63%
2026-06-17	41.47	41.74	0.27	0.65%	40.83	42.20	20987	8727	3.11%
2026-06-16	42.00	41.47	-1.19	-2.79%	40.00	42.01	33648	13792	4.99%
2026-06-15	41.12	42.66	1.85	4.53%	40.01	42.66	31452	12959	4.66%
2026-06-12	42.50	40.81	-1.01	-2.42%	39.85	43.35	39191	16372	5.81%
2026-06-11	37.88	41.82	3.80	9.99%	37.88	41.82	39099	15897	5.80%
2026-06-10	38.70	38.02	-0.78	-2.01%	36.95	38.98	22420	8517	3.32%
2026-06-09	38.58	38.80	0.71	1.86%	37.16	38.80	18617	7073	2.76%
2026-06-08	39.29	38.09	-0.91	-2.33%	37.05	40.50	27986	10933	4.15%
2026-06-05	39.56	39.00	-0.47	-1.19%	38.75	40.46	17565	6933	2.60%
2026-06-04	41.22	39.47	-1.88	-4.55%	39.32	41.45	24902	10047	3.69%
2026-06-03	41.72	41.35	-0.12	-0.29%	40.73	41.98	11286	4654	1.67%
2026-06-02	40.91	41.47	0.72	1.77%	39.52	42.15	26059	10666	3.86%
2026-06-01	40.00	40.75	0.20	0.49%	39.51	42.50	24273	9982	3.60%
2026-05-29	41.86	40.55	-1.33	-3.18%	40.26	41.86	20928	8577	3.10%
2026-05-28	42.21	41.88	-0.33	-0.78%	41.80	43.94	25302	10844	3.75%
2026-05-27	43.75	42.21	-1.71	-3.89%	41.22	46.49	48064	20950	7.13%
2026-05-26	43.09	43.92	0.54	1.24%	42.35	44.42	26814	11704	3.98%
2026-05-25	42.90	43.38	0.48	1.12%	42.40	44.35	28010	12183	4.15%