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
2026-04-03	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%
2026-03-06	31.98	32.17	0.19	0.59%	31.72	32.48	10485	3372	1.67%
2026-03-05	33.00	31.98	-0.21	-0.65%	31.85	33.00	11531	3712	1.83%
2026-03-04	31.61	32.19	-0.02	-0.06%	29.11	32.69	15349	4874	2.44%
2026-03-03	33.71	32.21	-1.50	-4.45%	31.92	33.99	12040	3977	1.91%
2026-03-02	33.02	33.71	0.09	0.27%	32.95	34.92	17260	5860	2.74%
2026-02-27	34.06	33.62	-0.54	-1.58%	33.50	34.16	14355	4836	2.28%
2026-02-26	33.80	34.16	0.62	1.85%	33.05	34.71	21881	7421	3.48%
2026-02-25	33.57	33.54	-0.08	-0.24%	33.22	34.00	17175	5784	2.73%
2026-02-24	32.78	33.62	1.08	3.32%	32.61	34.25	27647	9317	4.39%
2026-02-13	32.70	32.54	-0.01	-0.03%	32.42	33.06	9362	3065	1.49%
2026-02-12	32.88	32.55	-0.25	-0.76%	32.41	32.88	12940	4231	2.06%
2026-02-11	33.30	32.80	-0.56	-1.68%	32.75	33.30	14280	4696	2.27%
2026-02-10	33.20	33.36	-0.34	-1.01%	32.75	33.58	26708	8856	4.24%
2026-02-09	35.00	33.70	-0.92	-2.66%	32.90	35.00	42914	14398	6.82%
2026-02-06	36.00	34.62	-1.71	-4.71%	33.32	36.30	23272	8254	3.70%
2026-02-05	36.80	36.33	-0.42	-1.14%	36.09	37.26	16226	5951	2.58%
2026-02-04	37.28	36.75	-0.85	-2.26%	36.15	37.69	25063	9219	3.98%
2026-02-03	37.69	37.60	0.19	0.51%	36.65	38.29	32074	11992	5.10%
2026-02-02	36.83	37.41	0.69	1.88%	36.80	39.39	53906	20507	8.57%
2026-01-30	35.58	36.72	1.14	3.20%	35.00	36.97	40396	14663	6.42%
2026-01-29	36.18	35.58	-0.71	-1.96%	35.30	36.80	18743	6742	2.98%
2026-01-28	35.51	36.29	0.52	1.45%	35.47	37.20	25602	9321	4.07%
2026-01-27	35.50	35.77	0.28	0.79%	34.90	35.88	15177	5385	2.41%
2026-01-26	35.88	35.49	-0.39	-1.09%	34.90	36.26	23836	8431	3.79%
2026-01-23	36.38	35.88	-0.52	-1.43%	34.49	36.38	30140	10734	4.79%
2026-01-22	37.00	36.40	-0.30	-0.82%	36.30	37.00	15811	5770	2.51%
2026-01-21	36.53	36.70	-0.08	-0.22%	36.22	37.10	24408	8960	3.88%
2026-01-20	36.29	36.78	0.30	0.82%	35.40	37.50	41705	15139	6.63%
2026-01-19	35.10	36.48	1.03	2.91%	34.96	36.86	45437	16455	7.22%
2026-01-16	35.93	35.45	-0.48	-1.34%	34.90	35.98	25849	9153	4.11%
2026-01-15	35.25	35.93	0.63	1.78%	35.03	35.99	25959	9289	4.12%
2026-01-14	34.15	35.30	1.00	2.92%	33.86	36.22	42872	15110	6.81%
2026-01-13	35.75	34.30	-1.52	-4.24%	34.20	36.20	30171	10629	4.79%
2026-01-12	34.62	35.82	0.94	2.69%	34.62	36.31	34165	12155	5.43%
2026-01-09	35.28	34.88	-0.23	-0.66%	34.01	35.30	29689	10306	4.72%
2026-01-08	35.60	35.11	-0.17	-0.48%	35.00	35.65	33149	11673	5.27%
2026-01-07	35.27	35.28	0.29	0.83%	34.54	35.71	25229	8885	4.01%
2026-01-06	35.99	34.99	-0.97	-2.70%	34.90	36.16	26844	9476	4.27%
2026-01-05	35.34	35.96	0.43	1.21%	35.00	36.16	24476	8692	3.89%
2025-12-31	37.11	35.53	-1.89	-5.05%	35.50	37.50	43952	15848	6.98%
2025-12-30	37.50	37.42	-0.05	-0.13%	36.70	37.84	29290	10904	4.65%
2025-12-29	38.23	37.47	-1.72	-4.39%	37.46	39.00	37397	14318	5.94%
2025-12-26	36.80	39.19	0.74	1.92%	35.96	39.89	82563	31224	13.12%