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
2026-08-20	28.68	31.40	2.87	10.06%	28.54	31.58	65372	19841	4.02%
2026-08-19	31.30	28.53	-3.03	-9.60%	28.44	31.30	51720	15315	3.18%
2026-08-18	33.34	31.56	-1.28	-3.90%	30.48	33.36	61755	19501	3.80%
2026-08-17	29.40	32.84	3.54	12.08%	29.04	33.00	61796	19413	3.80%
2026-08-14	28.88	29.30	0.60	2.09%	28.80	30.14	27876	8164	1.71%
2026-08-13	29.76	28.70	-0.90	-3.04%	28.70	30.37	29717	8828	1.83%
2026-08-12	28.74	29.60	0.67	2.32%	28.74	29.90	28628	8443	1.76%
2026-08-11	28.40	28.93	0.69	2.44%	27.73	29.18	26625	7630	1.64%
2026-08-10	28.58	28.24	-0.03	-0.11%	27.50	28.58	32059	8963	1.97%
2026-08-07	27.42	28.27	0.85	3.10%	26.86	28.58	37799	10513	2.32%
2026-08-06	27.21	27.42	0.42	1.56%	26.50	28.13	35916	9826	2.21%
2026-08-05	25.61	27.00	1.20	4.65%	25.61	27.35	38529	10347	2.37%
2026-08-04	25.40	25.80	0.63	2.50%	25.10	25.94	27969	7182	1.72%
2026-08-03	26.20	25.17	-0.46	-1.79%	25.05	27.45	40583	10481	2.49%
2026-07-31	24.31	25.63	1.85	7.78%	24.26	26.68	51807	13462	3.18%
2026-07-30	25.50	23.78	-1.95	-7.58%	23.77	26.40	40166	9953	2.47%
2026-07-29	26.70	25.73	-1.28	-4.74%	25.14	27.22	49769	12931	3.06%
2026-07-28	26.90	27.01	-0.35	-1.28%	26.74	28.44	41033	11267	2.52%
2026-07-27	25.20	27.36	2.07	8.19%	25.00	27.60	48426	12928	2.98%
2026-07-24	26.00	25.29	-0.79	-3.03%	24.92	26.44	36984	9487	2.27%
2026-07-23	26.02	26.08	-0.28	-1.06%	25.73	27.00	36031	9461	2.22%
2026-07-22	27.70	26.36	-0.98	-3.58%	25.83	28.06	52136	13909	3.21%
2026-07-21	26.69	27.34	0.64	2.40%	23.68	27.39	55220	14102	3.39%
2026-07-20	29.00	26.70	-1.77	-6.22%	22.78	29.34	59940	16366	3.68%
2026-07-17	30.80	28.47	-2.25	-7.32%	28.30	31.13	42705	12566	2.63%
2026-07-16	32.12	30.72	-1.40	-4.36%	30.61	32.63	25933	8160	1.59%
2026-07-15	33.13	32.12	-1.12	-3.37%	31.96	34.00	31879	10399	1.96%
2026-07-14	34.25	33.24	-0.34	-1.01%	31.84	34.25	24843	8158	1.53%
2026-07-13	36.00	33.58	-2.63	-7.26%	33.29	36.38	31929	10984	1.96%
2026-07-10	35.80	36.21	0.34	0.95%	35.60	37.81	38270	14056	2.35%
2026-07-09	35.19	35.87	0.68	1.93%	33.67	35.96	29082	10125	1.79%
2026-07-08	36.79	35.19	-1.21	-3.32%	34.30	36.80	39513	13890	2.43%
2026-07-07	37.20	36.40	-1.20	-3.19%	35.94	37.86	30306	11075	1.86%
2026-07-06	39.50	37.60	-1.73	-4.40%	37.39	40.10	32761	12606	2.01%
2026-07-03	38.80	39.33	0.67	1.73%	38.41	41.28	45234	18084	2.78%
2026-07-02	39.00	38.66	-0.71	-1.80%	38.06	40.42	42058	16549	2.59%
2026-07-01	40.24	39.37	-1.14	-2.81%	39.11	40.80	33812	13482	2.08%
2026-06-30	38.40	40.51	2.76	7.31%	37.33	40.68	43622	17209	2.68%
2026-06-29	39.73	37.75	-1.98	-4.98%	36.00	39.73	54402	20296	3.34%
2026-06-26	39.70	39.73	-0.60	-1.49%	38.71	41.09	35500	14123	2.18%
2026-06-25	40.85	40.33	-0.10	-0.25%	39.17	41.52	40436	16216	2.49%
2026-06-24	41.24	40.43	-0.82	-1.99%	39.09	41.25	47976	19272	2.95%
2026-06-23	41.65	41.25	-0.40	-0.96%	40.60	42.15	47974	19849	2.95%
2026-06-22	45.31	41.65	-3.61	-7.98%	40.10	45.52	86553	36496	5.32%
2026-06-18	45.88	45.26	-0.90	-1.95%	44.88	46.51	45654	20821	2.81%
2026-06-17	47.16	46.16	-0.93	-1.97%	45.99	47.29	38474	17921	2.37%
2026-06-16	43.51	47.09	3.22	7.34%	43.21	47.30	60164	27755	3.70%
2026-06-15	42.82	43.87	1.43	3.37%	42.45	44.20	45222	19599	2.78%
2026-06-12	42.99	42.44	0.29	0.69%	42.23	44.18	37146	15995	2.28%
2026-06-11	43.36	42.15	-1.50	-3.44%	41.11	43.65	34362	14463	2.11%
2026-06-10	44.50	43.65	-1.62	-3.58%	42.48	45.85	46774	20412	2.88%
2026-06-09	44.66	45.27	1.57	3.59%	42.09	45.78	62242	27145	3.83%
2026-06-08	43.93	43.70	-1.50	-3.32%	43.11	46.15	43731	19329	2.69%
2026-06-05	46.45	45.20	-1.41	-3.03%	44.83	47.98	54200	25160	3.33%
2026-06-04	47.46	46.61	-0.89	-1.87%	45.85	47.55	36493	17043	2.24%
2026-06-03	48.29	47.50	-0.92	-1.90%	46.74	48.77	43230	20587	2.66%
2026-06-02	46.80	48.42	1.80	3.86%	44.80	48.88	61639	29166	3.79%
2026-06-01	47.27	46.62	-0.66	-1.40%	45.33	48.30	48755	22706	3.00%
2026-05-29	51.30	47.28	-4.02	-7.84%	46.68	51.58	84216	40646	5.18%
2026-05-28	48.20	51.30	3.10	6.43%	47.73	51.45	76451	38381	4.70%
2026-05-27	48.94	48.20	-0.69	-1.41%	46.60	49.20	55369	26464	3.40%
2026-05-26	50.90	48.89	-2.01	-3.95%	47.69	51.27	69774	34431	4.29%
2026-05-25	49.56	50.90	1.10	2.21%	48.71	51.50	87053	43655	5.38%
2026-05-22	49.50	49.80	0.90	1.84%	48.18	50.20	68215	33688	4.21%
2026-05-21	48.90	48.90	-0.57	-1.15%	48.40	52.85	103531	52519	6.40%
2026-05-20	50.00	49.47	-0.83	-1.65%	47.60	50.30	60918	29799	3.76%
2026-05-19	49.55	50.30	0.81	1.64%	48.62	50.50	48517	24173	3.00%
2026-05-18	49.00	49.49	1.89	3.97%	47.40	50.15	68591	33698	4.24%
2026-05-15	48.00	47.60	-0.20	-0.42%	46.70	51.35	69560	33814	4.30%
2026-05-14	49.48	47.80	-1.17	-2.39%	47.25	49.49	42338	20352	2.62%
2026-05-13	48.25	48.97	0.31	0.64%	47.75	50.10	43254	21191	2.67%