统联精密

688210
🏛️ 中国 →
61.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.94 26.39 24.75 26.15 1.9M
2023-12-28 25.25 25.30 24.72 24.84 1.3M
2023-12-27 25.04 25.39 24.88 25.28 0.8M
2023-12-26 25.95 25.98 24.69 24.86 1.0M
2023-12-25 25.84 26.18 25.35 25.69 1.0M
2023-12-22 26.69 27.08 25.70 26.00 1.9M
2023-12-21 25.91 27.53 25.62 26.78 2.7M
2023-12-20 25.99 26.18 25.52 25.70 1.2M
2023-12-19 25.61 25.85 25.01 25.76 1.0M
2023-12-18 25.93 25.93 25.20 25.43 1.1M
2023-12-15 25.31 26.00 25.31 25.75 0.9M
2023-12-14 26.10 26.30 25.77 25.82 1.3M
2023-12-13 25.82 26.40 25.61 26.02 1.2M
2023-12-12 25.72 26.07 25.50 25.95 1.0M
2023-12-11 25.16 26.07 25.14 25.88 1.6M
2023-12-08 25.43 26.50 25.43 25.67 1.1M
2023-12-07 25.82 25.97 25.43 25.63 1.3M
2023-12-06 25.80 26.29 25.60 25.82 1.2M
2023-12-05 26.69 26.69 25.80 25.81 1.4M
2023-12-04 26.73 27.00 26.00 26.49 1.9M
2023-12-01 26.71 26.98 26.13 26.63 0.9M
2023-11-30 26.75 27.11 26.30 26.72 1.2M
2023-11-29 26.90 27.49 26.50 26.75 1.5M
2023-11-28 26.86 27.45 26.20 27.00 1.7M
2023-11-27 26.00 26.89 26.00 26.71 2.1M
2023-11-24 26.69 27.25 25.97 26.10 1.9M
2023-11-23 26.49 26.90 26.32 26.63 1.4M
2023-11-22 26.85 27.21 26.37 26.49 2.6M
2023-11-21 28.47 28.47 26.56 26.98 4.5M
2023-11-20 28.16 28.44 27.67 28.08 1.6M
2023-11-17 28.03 28.33 27.60 27.89 1.4M
2023-11-16 28.00 28.77 27.90 28.28 1.5M
2023-11-15 28.00 29.04 27.78 28.24 2.8M
2023-11-14 27.00 29.16 26.50 28.15 3.0M
2023-11-13 27.50 28.30 27.25 27.79 3.6M
2023-11-10 26.14 27.83 25.90 27.40 7.0M
2023-11-09 26.39 26.64 25.89 26.14 3.2M
2023-11-08 26.24 27.19 25.82 26.71 5.6M
2023-11-07 27.58 28.03 26.08 26.21 6.5M
2023-11-06 27.15 29.00 26.53 27.50 8.2M
2023-11-03 25.98 27.39 25.21 26.92 4.7M
2023-11-02 24.19 29.27 24.19 26.10 7.0M
2023-11-01 23.75 24.85 23.70 24.39 3.7M
2023-10-31 24.80 24.93 23.35 23.85 3.8M
2023-10-30 23.03 25.84 22.89 24.99 6.0M
2023-10-27 22.82 23.38 22.33 23.11 2.2M
2023-10-26 22.32 22.93 22.05 22.66 2.0M
2023-10-25 21.93 22.80 21.00 22.50 3.1M
2023-10-24 21.75 22.00 21.16 21.77 1.6M
2023-10-23 21.41 22.70 21.01 21.73 2.4M
2023-10-20 21.16 22.09 21.16 21.60 2.3M
2023-10-19 22.30 22.47 21.55 21.67 1.5M
2023-10-18 22.31 22.64 21.85 22.29 2.4M
2023-10-17 23.30 23.65 22.40 22.61 3.2M
2023-10-16 24.30 24.66 23.11 23.42 4.5M
2023-10-13 21.89 24.48 21.51 24.30 7.8M
2023-10-12 21.95 21.99 21.40 21.69 3.5M
2023-10-11 21.39 21.89 20.30 21.63 4.3M
2023-10-10 20.19 21.39 20.08 21.00 4.4M
2023-10-09 19.37 20.60 19.23 20.44 4.7M
2023-09-28 18.88 19.57 18.80 19.35 2.2M
2023-09-27 18.79 19.25 18.44 18.93 1.9M
2023-09-26 18.64 18.94 18.21 18.50 1.5M
2023-09-25 18.42 19.49 18.34 18.74 2.3M
2023-09-22 17.89 18.47 17.82 18.34 1.8M
2023-09-21 18.29 18.53 17.88 18.00 2.4M
2023-09-20 19.30 19.78 18.29 18.45 4.8M
2023-09-19 19.10 19.10 18.31 18.53 1.0M
2023-09-18 18.44 19.18 18.23 18.79 2.0M
2023-09-15 18.52 19.01 18.29 18.53 1.6M
2023-09-14 18.68 19.22 18.29 18.44 1.7M
2023-09-13 19.01 19.44 18.45 18.68 2.4M
2023-09-12 20.30 20.39 19.03 19.22 3.4M
2023-09-11 20.36 20.80 19.41 20.35 5.9M
2023-09-08 18.99 20.79 18.53 19.85 4.6M
2023-09-07 19.01 19.29 18.16 18.65 0.9M
2023-09-06 18.69 19.12 18.55 19.05 0.9M
2023-09-05 18.65 19.13 18.53 18.61 1.0M
2023-09-04 19.01 19.23 18.41 18.65 1.6M
2023-09-01 19.00 19.29 18.87 19.01 1.1M
2023-08-31 18.52 19.39 18.52 19.25 1.6M
2023-08-30 18.43 19.05 18.35 18.72 1.1M
2023-08-29 16.89 18.34 16.89 18.16 1.2M
2023-08-28 19.89 19.89 16.82 17.00 0.8M
2023-08-25 17.24 17.75 16.83 16.96 0.8M
2023-08-24 17.13 17.74 17.02 17.37 0.5M
2023-08-23 17.39 17.56 17.08 17.08 0.5M
2023-08-22 17.31 17.67 17.24 17.60 0.6M
2023-08-21 17.85 17.88 17.31 17.31 0.9M
2023-08-18 17.72 18.14 17.45 17.45 0.9M
2023-08-17 18.24 18.24 17.60 17.71 1.2M
2023-08-16 18.96 18.96 17.97 17.97 0.8M
2023-08-15 18.92 19.05 18.56 18.66 0.7M
2023-08-14 18.39 18.74 18.11 18.64 0.5M
2023-08-11 18.73 18.93 18.42 18.43 0.9M
2023-08-10 18.76 19.76 18.72 18.76 0.4M
2023-08-09 18.97 19.04 18.70 18.85 0.7M
2023-08-08 18.90 19.33 18.86 18.96 0.6M
2023-08-07 19.10 19.45 19.00 19.20 0.8M
2023-08-04 19.52 19.52 18.95 19.01 0.7M
2023-08-03 19.00 19.37 18.80 19.23 0.8M
2023-08-02 19.02 19.38 18.28 19.25 1.2M
2023-08-01 18.32 19.38 18.01 18.74 1.6M
2023-07-31 18.31 19.18 18.11 18.28 0.9M
2023-07-28 18.59 19.00 17.96 18.40 1.5M
2023-07-27 18.88 19.10 18.46 18.46 1.1M
2023-07-26 19.71 20.09 18.94 19.06 1.3M
2023-07-25 19.22 20.08 19.16 19.80 2.0M
2023-07-24 19.31 19.35 18.90 19.09 1.3M
2023-07-21 19.95 19.96 19.05 19.29 1.9M
2023-07-20 21.08 21.40 19.84 19.95 2.1M
2023-07-19 21.71 22.13 20.83 20.93 3.1M
2023-07-18 22.49 22.49 21.65 21.92 2.9M
2023-07-17 21.21 22.69 21.13 22.03 4.9M
2023-07-14 20.19 21.98 19.81 21.47 5.1M
2023-07-13 19.85 19.85 19.46 19.80 0.9M
2023-07-12 19.80 19.84 19.41 19.43 0.5M
2023-07-11 19.80 20.09 19.56 19.79 0.8M
2023-07-10 20.20 20.33 19.61 19.73 0.9M
2023-07-07 20.02 20.20 19.85 20.09 1.1M
2023-07-06 19.69 20.16 19.55 20.05 1.3M
2023-07-05 19.66 20.08 19.66 19.78 1.2M
2023-07-04 19.79 20.10 19.62 19.83 1.2M
2023-07-03 19.60 20.15 19.34 19.79 1.6M
2023-06-30 19.45 19.64 18.85 19.52 1.1M
2023-06-29 18.72 19.49 18.41 19.14 1.4M
2023-06-28 18.20 18.88 18.04 18.64 0.7M
2023-06-27 18.65 18.71 18.40 18.53 1.0M
2023-06-26 19.21 19.42 18.49 18.60 1.2M
2023-06-21 19.54 19.75 19.08 19.10 0.8M
2023-06-20 19.49 19.92 19.35 19.54 0.9M
2023-06-19 19.07 19.84 19.04 19.71 1.6M
2023-06-16 19.27 19.32 18.81 19.07 1.7M
2023-06-15 19.02 19.36 18.88 19.27 1.3M
2023-06-14 19.42 19.44 18.93 19.06 1.3M
2023-06-13 19.57 19.72 19.05 19.40 1.5M
2023-06-12 19.32 19.49 18.91 19.20 0.8M
2023-06-09 19.52 19.53 18.88 18.88 1.0M
2023-06-08 19.42 19.55 19.00 19.12 1.1M
2023-06-07 19.29 19.74 18.55 19.52 1.3M
2023-06-06 19.72 19.99 19.19 19.30 1.3M
2023-06-05 19.26 19.95 19.22 19.72 1.8M
2023-06-02 19.30 19.80 19.16 19.16 1.3M
2023-06-01 18.77 19.53 18.44 19.33 1.9M
2023-05-31 18.56 18.99 18.53 18.86 1.1M
2023-05-30 18.21 18.65 18.12 18.58 1.5M
2023-05-29 18.28 18.39 17.81 18.21 2.0M
2023-05-26 18.19 18.19 17.79 17.84 0.8M
2023-05-25 17.69 18.18 17.69 18.12 1.0M
2023-05-24 18.00 18.05 17.26 17.88 1.1M
2023-05-23 18.25 18.60 17.87 17.98 1.9M
2023-05-22 17.93 18.33 17.92 18.14 0.9M
2023-05-19 17.71 18.09 17.56 18.03 1.5M
2023-05-18 17.73 17.76 17.29 17.64 1.0M
2023-05-17 16.80 17.36 16.80 17.32 0.8M
2023-05-16 17.46 17.46 16.81 16.97 1.0M
2023-05-15 16.28 17.46 16.09 17.43 1.5M
2023-05-12 16.61 16.68 16.09 16.11 0.8M
2023-05-11 16.21 16.57 16.21 16.57 0.9M
2023-05-10 16.39 16.50 15.99 16.14 1.4M
2023-05-09 16.22 16.56 16.01 16.14 1.6M
2023-05-08 16.68 16.69 16.00 16.26 3.7M
2023-05-05 16.64 16.64 16.11 16.34 3.1M
2023-05-04 17.68 18.48 16.13 16.61 5.6M
2023-04-28 19.00 19.53 18.94 18.99 1.6M
2023-04-27 19.29 19.45 18.90 19.31 1.1M
2023-04-26 19.89 19.89 18.74 19.06 1.7M
2023-04-25 19.66 19.88 19.31 19.32 1.8M
2023-04-24 19.28 19.86 18.83 19.51 2.6M
2023-04-21 21.43 21.79 19.27 19.39 4.0M
2023-04-20 20.21 22.13 20.21 21.82 4.1M
2023-04-19 19.94 20.45 19.86 20.06 1.5M
2023-04-18 20.94 20.94 19.91 19.96 1.6M
2023-04-17 20.54 21.25 20.53 20.86 1.4M
2023-04-14 20.49 20.84 20.32 20.56 1.6M
2023-04-13 21.01 21.09 20.41 20.46 1.2M
2023-04-12 20.79 21.17 20.79 21.00 1.4M
2023-04-11 21.08 21.17 20.66 20.79 1.1M
2023-04-10 21.79 22.14 20.86 20.99 1.9M
2023-04-07 21.01 21.92 20.89 21.82 2.7M
2023-04-06 21.31 21.31 20.93 21.11 1.5M
2023-04-04 21.27 21.71 21.03 21.34 3.0M
2023-04-03 20.54 21.54 20.54 21.27 2.8M
2023-03-31 19.98 20.63 19.93 20.51 2.6M
2023-03-30 19.98 20.63 19.97 20.04 1.9M
2023-03-29 20.17 20.54 19.86 20.31 2.0M
2023-03-28 20.31 20.56 20.09 20.25 1.4M
2023-03-27 20.29 20.66 20.00 20.16 1.8M
2023-03-24 20.19 20.77 20.00 20.49 1.9M
2023-03-23 20.11 20.37 19.73 20.11 1.9M
2023-03-22 19.74 20.44 19.72 20.09 1.4M
2023-03-21 19.60 20.14 19.32 19.93 0.9M
2023-03-20 19.09 19.90 19.09 19.64 1.3M
2023-03-17 19.21 19.45 18.82 19.18 0.9M
2023-03-16 19.72 19.75 18.97 19.05 1.7M
2023-03-15 19.45 20.47 19.45 19.89 3.0M
2023-03-14 19.99 20.01 19.43 19.61 0.8M
2023-03-13 19.78 20.11 19.29 19.99 0.9M
2023-03-10 19.02 19.79 19.02 19.66 0.5M
2023-03-09 19.57 19.82 19.44 19.76 0.8M
2023-03-08 19.71 19.92 19.32 19.57 0.9M
2023-03-07 20.36 20.44 19.42 19.43 1.6M
2023-03-06 20.31 20.96 20.08 20.21 1.6M
2023-03-03 20.01 20.54 19.76 20.34 1.4M
2023-03-02 20.37 20.49 19.93 20.06 1.1M
2023-03-01 19.52 20.48 19.46 20.39 1.9M
2023-02-28 19.57 20.21 19.29 19.66 1.5M
2023-02-27 19.34 19.79 19.21 19.25 1.1M
2023-02-24 19.38 19.91 19.38 19.54 1.1M
2023-02-23 19.14 19.59 19.09 19.45 1.6M
2023-02-22 19.14 19.49 19.04 19.18 0.9M
2023-02-21 18.98 19.30 18.87 19.26 1.0M
2023-02-20 18.65 19.04 18.54 18.99 1.2M
2023-02-17 18.69 19.18 18.57 18.61 1.4M
2023-02-16 19.41 19.56 18.56 18.71 2.0M
2023-02-15 18.97 19.57 18.93 19.32 1.3M
2023-02-14 19.59 19.76 19.06 19.11 1.5M
2023-02-13 19.81 19.91 19.30 19.59 2.3M
2023-02-10 19.39 19.91 19.22 19.50 1.8M
2023-02-09 19.31 19.70 18.94 19.49 2.0M
2023-02-08 19.76 19.76 19.05 19.09 1.7M
2023-02-07 19.48 19.79 19.29 19.56 1.5M
2023-02-06 19.25 19.67 19.05 19.34 1.7M
2023-02-03 18.91 19.64 18.66 19.32 3.1M
2023-02-02 18.96 19.51 18.77 18.79 1.2M
2023-02-01 18.62 19.05 18.51 18.96 1.2M
2023-01-31 18.24 18.75 18.08 18.58 1.0M
2023-01-30 18.18 18.86 18.17 18.48 1.6M
2023-01-20 18.17 18.49 17.99 18.33 1.0M
2023-01-19 18.09 18.42 17.94 18.04 1.1M
2023-01-18 17.60 18.48 17.25 18.21 1.6M
2023-01-17 17.52 17.78 17.35 17.65 1.0M
2023-01-16 16.75 17.68 16.45 17.40 1.3M
2023-01-13 16.93 16.94 16.46 16.66 0.5M
2023-01-12 16.38 16.81 16.38 16.74 0.5M
2023-01-11 16.64 16.95 16.50 16.51 0.6M
2023-01-10 16.63 16.86 16.35 16.72 0.8M
2023-01-09 16.56 16.84 16.41 16.44 1.0M
2023-01-06 16.29 16.63 16.21 16.51 0.6M
2023-01-05 16.55 16.62 15.79 16.44 0.9M
2023-01-04 16.43 16.64 16.19 16.26 0.9M
2023-01-03 15.92 16.51 15.51 16.51 0.6M