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
2026-06-17	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%
2026-05-22	40.74	42.90	2.20	5.41%	40.74	43.81	34958	14800	5.18%
2026-05-21	42.18	40.70	-1.48	-3.51%	40.70	42.86	22289	9327	3.31%
2026-05-20	41.36	42.18	0.62	1.49%	40.95	42.43	25754	10792	3.82%
2026-05-19	43.28	41.56	-1.57	-3.64%	40.25	47.20	46005	19238	6.82%
2026-05-18	42.76	43.13	-0.23	-0.53%	40.85	43.19	38666	16227	5.73%
2026-05-15	42.30	43.36	0.79	1.86%	41.71	43.50	30688	13193	4.55%
2026-05-14	42.16	42.57	0.40	0.95%	41.81	43.68	27178	11670	4.03%
2026-05-13	42.40	42.17	0.46	1.10%	41.00	42.96	35658	14985	5.29%
2026-05-12	41.81	41.71	0.11	0.26%	40.87	42.23	31173	12944	4.62%
2026-05-11	40.00	41.60	1.99	5.02%	39.89	42.38	55701	22993	8.26%
2026-05-08	39.35	39.61	0.30	0.76%	38.50	39.92	38599	15136	5.72%
2026-05-07	38.99	39.31	0.89	2.32%	38.23	40.18	51535	20277	7.64%
2026-05-06	38.37	38.42	0.01	0.03%	36.78	39.55	68279	26400	10.13%
2026-04-30	34.92	38.41	3.49	9.99%	34.92	38.41	47717	17687	7.08%
2026-04-29	34.99	34.92	0.27	0.78%	34.66	35.48	24464	8572	3.63%
2026-04-28	35.00	34.65	-0.54	-1.53%	33.96	35.20	23390	8063	3.47%
2026-04-27	36.20	35.19	-0.52	-1.46%	34.88	36.20	31585	11122	4.68%
2026-04-24	37.04	35.71	-2.00	-5.30%	35.40	38.28	59394	21645	8.81%
2026-04-23	37.97	37.71	0.17	0.45%	36.80	38.36	61995	23465	9.85%
2026-04-22	37.37	37.54	0.35	0.94%	36.10	38.75	116000	43497	18.43%
2026-04-21	33.92	37.19	3.38	10.00%	33.75	37.19	96137	35451	15.28%
2026-04-20	32.66	33.81	0.81	2.45%	31.86	33.93	44348	14583	7.05%
2026-04-17	31.90	33.00	1.66	5.30%	30.70	33.40	54389	17359	8.64%
2026-04-16	28.68	31.34	2.85	10.00%	28.64	31.34	28010	8624	4.45%
2026-04-15	28.81	28.49	-0.31	-1.08%	28.45	29.05	9834	2826	1.56%
2026-04-14	29.10	28.80	-0.10	-0.35%	28.47	29.16	9519	2731	1.51%
2026-04-13	29.48	28.90	-0.58	-1.97%	28.50	29.50	13161	3786	2.09%
2026-04-10	29.39	29.48	0.19	0.65%	29.10	29.82	8479	2504	1.35%
2026-04-09	30.24	29.29	-0.95	-3.14%	29.23	30.24	9022	2668	1.43%
2026-04-08	29.71	30.24	1.10	3.77%	29.42	30.34	8115	2439	1.29%
2026-04-07	29.16	29.14	-0.02	-0.07%	28.81	29.50	7143	2082	1.14%
2026-04-03	30.06	29.16	-0.90	-2.99%	28.90	30.50	8899	2616	1.41%
2026-04-02	29.65	30.06	0.41	1.38%	29.40	30.58	14253	4285	2.26%
2026-04-01	29.00	29.65	0.85	2.95%	29.00	29.80	10422	3076	1.66%
2026-03-31	29.30	28.80	-0.60	-2.04%	28.72	29.69	9029	2632	1.43%
2026-03-30	29.68	29.40	-0.14	-0.47%	28.85	29.72	8543	2496	1.36%
2026-03-27	29.20	29.54	0.25	0.85%	28.89	29.77	7394	2181	1.17%
2026-03-26	30.35	29.29	-0.63	-2.11%	28.86	30.35	10611	3119	1.69%
2026-03-25	28.73	29.92	0.88	3.03%	28.73	30.18	12834	3830	2.04%
2026-03-24	29.20	29.04	0.42	1.47%	28.38	29.78	16992	4927	2.70%
2026-03-23	30.61	28.62	-2.30	-7.44%	28.31	30.91	21861	6447	3.47%
2026-03-20	32.48	30.92	-1.59	-4.89%	30.90	33.66	15501	4962	2.46%
2026-03-19	32.56	32.51	-0.47	-1.43%	32.13	33.10	9902	3229	1.57%
2026-03-18	33.53	32.98	-0.60	-1.79%	32.07	33.57	21146	6900	3.36%
2026-03-17	32.49	33.58	1.16	3.58%	32.00	33.88	34695	11559	5.51%
2026-03-16	31.08	32.42	1.32	4.24%	30.91	32.45	15356	4873	2.44%
2026-03-13	31.07	31.10	0.04	0.13%	30.59	31.66	12169	3787	1.93%
2026-03-12	31.48	31.06	-0.41	-1.30%	30.51	32.20	15115	4754	2.40%
2026-03-11	32.22	31.47	-0.75	-2.33%	31.33	32.37	10633	3370	1.69%
2026-03-10	31.50	32.22	0.87	2.78%	31.35	32.43	10960	3527	1.74%
2026-03-09	32.00	31.35	-0.82	-2.55%	30.99	32.00	10970	3441	1.74%