统联精密 (688210) - 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
2026-05-06	45.25	44.83	-0.09	-0.20%	44.35	45.76	32634	14717	2.02%
2026-04-30	42.60	44.92	1.52	3.50%	42.60	45.43	35203	15625	2.17%
2026-04-29	42.66	43.40	-1.26	-2.82%	42.66	44.83	39111	17077	2.42%
2026-04-28	45.97	44.66	-0.83	-1.82%	44.31	46.30	22135	9985	1.37%
2026-04-27	45.05	45.49	0.26	0.57%	45.00	46.60	31548	14445	1.95%
2026-04-24	45.45	45.23	-0.77	-1.67%	43.92	46.90	33404	15055	2.06%
2026-04-23	48.04	46.00	-1.80	-3.77%	45.25	48.16	39562	18226	2.44%
2026-04-22	48.02	47.80	-0.19	-0.40%	47.24	48.66	21118	10148	1.30%
2026-04-21	46.82	47.99	0.90	1.91%	46.10	48.73	41441	19646	2.56%
2026-04-20	47.48	47.09	-0.37	-0.78%	46.77	48.33	27886	13230	1.72%
2026-04-17	48.19	47.46	-1.27	-2.61%	47.36	48.60	25888	12399	1.60%
2026-04-16	49.09	48.73	0.39	0.81%	47.66	49.30	33082	16037	2.04%
2026-04-15	49.00	48.34	-0.52	-1.06%	48.00	50.20	35001	17183	2.16%
2026-04-14	47.70	48.86	1.85	3.94%	46.60	48.98	41594	20057	2.57%
2026-04-13	46.00	47.01	1.41	3.09%	45.30	47.20	44837	20800	2.77%
2026-04-10	44.92	45.60	1.12	2.52%	43.89	45.60	42529	19036	2.63%
2026-04-09	44.51	44.48	-0.58	-1.29%	44.10	44.99	22488	9994	1.39%
2026-04-08	44.55	45.06	1.36	3.11%	43.86	45.15	35876	15991	2.22%
2026-04-07	42.80	43.70	1.71	4.07%	42.70	44.85	44062	19290	2.72%
2026-04-03	41.00	41.99	0.49	1.18%	41.00	43.00	25162	10604	1.55%
2026-04-02	42.72	41.50	-1.49	-3.47%	41.02	42.99	24055	10058	1.49%
2026-04-01	42.38	42.99	0.40	0.94%	42.01	43.52	36440	15652	2.25%
2026-03-31	42.71	42.59	-0.18	-0.42%	41.30	43.97	46882	19934	2.90%
2026-03-30	39.00	42.77	3.10	7.81%	38.50	42.95	62092	25636	3.84%
2026-03-27	38.36	39.67	0.90	2.32%	37.83	40.76	37341	14818	2.31%
2026-03-26	38.58	38.77	0.10	0.26%	37.89	39.98	40463	15799	2.50%
2026-03-25	37.90	38.67	1.04	2.76%	37.68	39.28	52580	20324	3.25%
2026-03-24	37.99	37.63	0.88	2.39%	35.36	38.22	58511	21463	3.61%
2026-03-23	38.96	36.75	-3.12	-7.83%	36.30	39.70	53629	20322	3.31%
2026-03-20	41.30	39.87	-0.95	-2.33%	39.77	41.59	24756	10118	1.53%
2026-03-19	42.54	40.82	-2.17	-5.05%	40.55	42.54	27074	11135	1.67%
2026-03-18	41.54	42.99	1.78	4.32%	41.54	43.75	37425	16011	2.31%
2026-03-17	44.90	41.21	-3.57	-7.97%	41.13	44.97	47260	19989	2.92%
2026-03-16	45.17	44.78	-0.46	-1.02%	43.10	45.17	30529	13404	1.89%
2026-03-13	47.43	45.24	-2.47	-5.18%	44.90	47.50	40426	18527	2.50%
2026-03-12	49.47	47.71	-1.83	-3.69%	47.00	49.60	24082	11538	1.49%
2026-03-11	49.59	49.54	0.06	0.12%	48.83	50.19	28354	14046	1.75%
2026-03-10	48.02	49.48	2.77	5.93%	47.00	49.85	35838	17433	2.21%
2026-03-09	49.10	46.71	-3.02	-6.07%	45.94	49.10	45193	21206	2.79%
2026-03-06	48.69	49.73	0.58	1.18%	48.20	50.35	23165	11511	1.43%
2026-03-05	50.50	49.15	0.50	1.03%	48.49	50.60	25384	12628	1.57%
2026-03-04	48.22	48.65	-0.65	-1.32%	47.50	50.20	41585	20244	2.57%
2026-03-03	55.31	49.30	-6.48	-11.62%	49.12	55.47	70481	36595	4.35%
2026-03-02	55.26	55.78	-4.04	-6.75%	53.60	56.38	87647	48223	5.42%
2026-02-27	60.02	59.82	-1.50	-2.45%	59.31	61.44	58702	35250	3.63%
2026-02-26	59.00	61.32	4.38	7.69%	58.30	62.87	108199	65933	6.68%
2026-02-25	55.36	56.94	1.05	1.88%	54.80	57.57	36782	20655	2.27%
2026-02-24	57.00	55.89	0.99	1.80%	54.83	58.60	55384	31418	3.42%
2026-02-13	56.56	54.90	-1.87	-3.29%	54.80	56.97	41350	22987	2.55%
2026-02-12	56.96	56.77	-0.58	-1.01%	56.01	57.69	28501	16215	1.76%
2026-02-11	57.01	57.35	-0.35	-0.61%	56.81	58.26	22092	12723	1.36%
2026-02-10	59.30	57.70	-1.80	-3.03%	57.13	59.37	44763	25941	2.77%
2026-02-09	57.57	59.50	2.56	4.50%	56.77	60.00	52674	30680	3.25%
2026-02-06	55.71	56.94	0.98	1.75%	55.01	59.29	44761	25747	2.77%
2026-02-05	57.02	55.96	-1.41	-2.46%	54.00	57.02	37213	20581	2.30%
2026-02-04	57.61	57.37	0.19	0.33%	55.81	58.66	43051	24589	2.66%
2026-02-03	55.11	57.18	3.10	5.73%	54.09	58.05	55888	31666	3.45%
2026-02-02	60.39	54.08	-6.92	-11.34%	54.05	62.00	98446	55978	6.08%
2026-01-30	56.90	61.00	4.64	8.23%	55.00	62.50	111370	66121	6.88%
2026-01-29	55.50	56.36	-1.33	-2.31%	54.86	60.19	112189	65042	6.93%
2026-01-28	52.17	57.69	5.52	10.58%	50.10	58.83	143342	78693	8.86%
2026-01-27	53.00	52.17	-0.62	-1.17%	50.81	53.13	48232	24899	2.98%