联合精密（001268）历史行情

以下为联合精密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	24.230	24.150	24.250	22.430	-0.130	-0.535%	3.93万	0.00亿	0.000%
2026-10-08	25.530	24.280	25.550	23.840	-0.940	-3.727%	4.00万	0.00亿	0.000%
2026-10-07	25.500	25.220	25.790	24.900	-0.180	-0.709%	253.48万	0.64亿	2.687%
2026-10-06	25.500	25.220	25.790	24.900	-0.180	-0.709%	253.48万	0.64亿	2.687%
2026-10-05	25.500	25.220	25.790	24.900	-0.180	-0.709%	253.48万	0.64亿	2.687%
2026-10-02	25.500	25.220	25.790	24.900	-0.180	-0.709%	253.48万	0.64亿	2.687%
2026-10-01	25.500	25.220	25.790	24.900	-0.180	-0.709%	253.48万	0.64亿	2.687%
2026-09-30	25.500	25.220	25.790	24.900	-0.180	-0.709%	2.53万	0.00亿	0.000%
2026-09-29	25.530	25.400	25.950	25.020	-0.100	-0.392%	4.06万	0.00亿	0.000%
2026-09-28	26.580	25.500	26.580	24.120	-0.490	-1.885%	6.37万	0.00亿	0.000%
2026-09-27	27.610	25.990	27.740	25.800	-1.180	-4.343%	771.92万	2.04亿	8.182%
2026-09-24	27.610	25.990	27.740	25.800	-1.180	-4.343%	7.72万	0.00亿	0.000%
2026-09-23	27.000	27.170	27.210	25.720	0.600	2.258%	13.76万	0.00亿	0.000%
2026-09-22	24.430	26.570	26.570	24.300	2.420	10.021%	9.35万	0.00亿	0.000%
2026-09-21	24.200	24.150	24.430	23.900	0.100	0.416%	2.28万	0.00亿	0.000%
2026-09-18	23.940	24.050	24.450	23.570	0.130	0.543%	2.62万	0.00亿	0.000%
2026-09-17	24.250	23.920	24.400	23.810	-0.330	-1.361%	1.64万	0.00亿	0.000%
2026-09-16	23.930	24.250	24.630	23.880	0.180	0.748%	2.38万	0.00亿	0.000%
2026-09-15	24.040	24.070	24.660	23.590	0.020	0.083%	2.21万	0.00亿	0.000%
2026-09-14	24.440	24.050	24.440	23.590	-0.230	-0.947%	2.42万	0.00亿	0.000%
2026-09-11	25.080	24.280	25.080	23.720	-0.800	-3.190%	2.78万	0.00亿	0.000%
2026-09-10	25.120	25.080	25.730	24.770	-0.170	-0.673%	3.04万	0.00亿	0.000%
2026-09-09	25.510	25.250	26.160	25.090	-0.400	-1.559%	3.43万	0.00亿	0.000%
2026-09-08	25.890	25.650	26.200	25.480	-0.370	-1.422%	2.56万	0.00亿	0.000%
2026-09-07	24.810	26.020	26.220	24.600	1.260	5.089%	3.98万	0.00亿	0.000%
2026-09-04	25.800	24.760	25.800	24.450	-0.540	-2.134%	3.87万	0.00亿	0.000%
2026-09-03	25.830	25.300	26.390	25.110	-0.430	-1.671%	4.91万	0.00亿	0.000%
2026-09-02	26.310	25.730	26.310	25.520	-0.660	-2.501%	3.80万	0.00亿	0.000%
2026-09-01	25.830	26.390	26.990	25.830	0.470	1.813%	5.53万	0.00亿	0.000%
2026-08-31	25.480	25.920	26.300	25.200	0.110	0.426%	6.77万	0.00亿	0.000%
2026-08-28	25.850	25.810	26.460	24.880	-0.140	-0.539%	10.14万	0.00亿	0.000%
2026-08-27	23.710	25.950	26.800	23.050	1.400	5.703%	15.99万	0.00亿	0.000%
2026-08-26	22.090	24.550	24.550	22.080	2.230	9.991%	14.32万	0.00亿	0.000%
2026-08-25	23.390	22.320	24.660	22.130	-0.100	-0.446%	13.88万	0.00亿	0.000%
2026-08-24	20.380	22.420	22.420	20.380	2.040	10.010%	5.87万	0.00亿	0.000%
2026-08-21	20.040	20.380	20.560	19.670	0.260	1.292%	2.20万	0.00亿	0.000%
2026-08-20	19.930	20.120	20.330	19.600	0.410	2.080%	2.03万	0.00亿	0.000%
2026-08-19	20.300	19.710	20.890	19.600	-0.910	-4.413%	3.15万	0.00亿	0.000%
2026-08-18	20.250	20.620	20.720	19.920	0.370	1.827%	3.27万	0.00亿	0.000%
2026-08-17	20.600	20.250	20.620	19.610	-0.190	-0.930%	4.06万	0.00亿	0.000%
2026-08-14	19.810	20.440	20.710	19.600	0.630	3.180%	3.48万	0.00亿	0.000%
2026-08-13	19.660	19.810	20.900	19.420	0.260	1.330%	5.27万	0.00亿	0.000%
2026-08-12	19.350	19.550	19.740	19.260	0.200	1.034%	1.97万	0.00亿	0.000%
2026-08-11	19.310	19.350	19.550	18.840	-0.190	-0.972%	2.08万	0.00亿	0.000%
2026-08-10	19.450	19.540	19.810	19.100	-0.010	-0.051%	2.44万	0.00亿	0.000%
2026-08-07	19.560	19.550	19.800	18.880	0.050	0.256%	2.75万	0.00亿	0.000%
2026-08-06	19.430	19.500	19.860	19.080	-0.120	-0.612%	2.95万	0.00亿	0.000%
2026-08-05	19.100	19.620	19.760	18.780	0.470	2.454%	3.23万	0.00亿	0.000%
2026-08-04	17.940	19.150	19.500	17.750	1.240	6.924%	3.26万	0.00亿	0.000%
2026-08-03	17.560	17.910	17.970	17.170	0.720	4.188%	3.10万	0.00亿	0.000%
2026-07-31	16.570	17.190	17.660	16.560	0.960	5.915%	3.96万	0.00亿	0.000%
2026-07-30	17.370	16.230	17.490	16.230	-1.020	-5.913%	3.10万	0.00亿	0.000%
2026-07-29	17.700	17.250	17.900	16.700	-0.470	-2.652%	3.01万	0.00亿	0.000%
2026-07-28	18.050	17.720	19.190	17.630	-0.460	-2.530%	3.21万	0.00亿	0.000%
2026-07-27	18.050	18.180	18.490	17.830	0.070	0.387%	3.48万	0.00亿	0.000%
2026-07-24	18.340	18.110	18.600	17.820	-0.300	-1.630%	2.43万	0.00亿	0.000%
2026-07-23	18.180	18.410	18.860	18.010	0.240	1.321%	2.50万	0.00亿	0.000%
2026-07-22	18.490	18.170	19.000	17.990	-0.320	-1.731%	3.72万	0.00亿	0.000%
2026-07-21	17.360	18.490	18.530	15.750	0.990	5.657%	5.59万	0.00亿	0.000%
2026-07-20	19.640	17.500	20.400	17.500	-1.940	-9.979%	3.52万	0.00亿	0.000%
2026-07-17	20.920	19.440	21.360	19.200	-1.690	-7.998%	3.53万	0.00亿	0.000%
2026-07-16	21.560	21.130	21.980	20.620	-0.310	-1.446%	3.29万	0.00亿	0.000%
2026-07-15	21.480	21.440	22.720	21.110	0.250	1.180%	4.39万	0.00亿	0.000%
2026-07-14	21.900	21.190	22.500	20.920	-1.850	-8.030%	6.99万	0.00亿	0.000%
2026-07-13	25.600	23.040	25.660	23.040	-2.560	-10.000%	2.41万	0.00亿	0.000%
2026-07-10	25.780	25.600	26.700	24.990	0.220	0.867%	3.23万	0.00亿	0.000%
2026-07-09	26.570	25.380	26.950	24.700	-0.550	-2.121%	3.15万	0.00亿	0.000%
2026-07-08	28.180	25.930	28.790	25.900	-2.540	-8.922%	4.97万	0.00亿	0.000%
2026-07-07	29.290	28.470	29.800	28.200	-0.180	-0.628%	5.39万	0.00亿	0.000%
2026-07-06	29.159	28.650	30.491	28.228	0.644	2.300%	4.49万	0.00亿	0.000%
2026-07-03	25.434	28.006	28.006	25.284	2.564	10.078%	2.67万	0.00亿	0.000%
2026-07-02	25.184	25.442	26.931	24.955	-0.229	-0.892%	2.52万	0.00亿	0.000%
2026-07-01	25.184	25.671	26.752	23.988	0.516	2.051%	3.65万	0.00亿	0.000%
2026-06-30	25.356	25.155	26.143	24.783	-0.387	-1.515%	3.16万	0.00亿	0.000%
2026-06-29	28.442	25.542	28.786	25.542	-2.857	-10.060%	3.64万	0.00亿	0.000%
2026-06-26	28.578	28.399	29.080	27.791	-0.502	-1.737%	2.33万	0.00亿	0.000%
2026-06-25	29.882	28.901	30.835	28.550	-0.909	-3.049%	2.52万	0.00亿	0.000%
2026-06-24	28.457	29.810	30.899	27.798	1.267	4.439%	3.38万	0.00亿	0.000%
2026-06-23	27.433	28.543	29.101	27.433	1.118	4.077%	3.17万	0.00亿	0.000%
2026-06-22	29.202	27.425	29.202	27.074	-2.013	-6.838%	3.47万	0.00亿	0.000%
2026-06-18	29.689	29.438	30.849	29.094	-0.243	-0.819%	2.45万	0.00亿	0.000%
2026-06-17	29.488	29.681	30.011	29.030	0.193	0.655%	2.10万	0.00亿	0.000%
2026-06-16	29.868	29.488	29.875	28.435	-0.852	-2.808%	3.36万	0.00亿	0.000%
2026-06-15	29.237	30.340	30.340	28.442	1.325	4.567%	3.15万	0.00亿	0.000%
2026-06-12	30.226	29.015	30.835	28.328	-0.724	-2.435%	3.92万	0.00亿	0.000%
2026-06-11	26.917	29.739	29.739	26.917	2.722	10.075%	3.91万	0.00亿	0.000%
2026-06-10	27.504	27.017	27.705	26.251	-0.559	-2.027%	2.24万	0.00亿	0.000%
2026-06-09	27.418	27.576	27.576	26.401	0.509	1.881%	1.86万	0.00亿	0.000%
2026-06-08	27.927	27.067	28.793	26.322	-0.652	-2.352%	2.80万	0.00亿	0.000%
2026-06-05	28.120	27.719	28.765	27.540	-0.337	-1.201%	1.76万	0.00亿	0.000%
2026-06-04	29.309	28.056	29.474	27.948	-1.346	-4.578%	2.49万	0.00亿	0.000%
2026-06-03	29.667	29.402	29.853	28.958	-0.086	-0.292%	1.13万	0.00亿	0.000%
2026-06-02	29.087	29.488	29.975	28.091	0.516	1.781%	2.61万	0.00亿	0.000%
2026-06-01	28.435	28.972	30.226	28.084	0.143	0.496%	2.43万	0.00亿	0.000%
2026-05-29	29.767	28.829	29.767	28.621	-0.953	-3.200%	2.09万	0.00亿	0.000%
2026-05-28	30.018	29.782	31.257	29.724	-0.236	-0.786%	2.53万	0.00亿	0.000%
2026-05-27	31.121	30.018	33.083	29.309	-1.225	-3.921%	4.81万	0.00亿	0.000%
2026-05-26	30.648	31.243	31.601	30.118	0.387	1.254%	2.68万	0.00亿	0.000%
2026-05-25	30.512	30.856	31.551	30.154	0.344	1.127%	2.80万	0.00亿	0.000%
2026-05-22	28.965	30.512	31.164	28.965	1.575	5.443%	3.50万	0.00亿	0.000%
2026-05-21	29.997	28.937	30.484	28.937	-1.060	-3.534%	2.23万	0.00亿	0.000%
2026-05-20	29.409	29.997	30.176	29.116	0.444	1.502%	2.58万	0.00亿	0.000%
2026-05-19	30.784	29.553	33.592	28.614	-1.124	-3.664%	4.60万	0.00亿	0.000%
2026-05-18	30.412	30.677	30.720	29.044	-0.165	-0.535%	3.87万	0.00亿	0.000%
2026-05-15	30.083	30.842	30.942	29.660	0.566	1.869%	3.07万	0.00亿	0.000%
2026-05-14	29.982	30.276	31.071	29.732	0.287	0.957%	2.72万	0.00亿	0.000%
2026-05-13	30.154	29.989	30.555	29.151	0.329	1.109%	3.57万	0.00亿	0.000%
2026-05-12	29.732	29.660	30.032	29.058	0.079	0.267%	3.12万	0.00亿	0.000%
2026-05-11	28.435	29.581	30.140	28.356	1.425	5.061%	5.57万	0.00亿	0.000%
2026-05-08	27.970	28.156	28.378	27.361	0.215	0.769%	3.86万	0.00亿	0.000%
2026-05-07	27.712	27.941	28.564	27.168	0.637	2.333%	5.15万	0.00亿	0.000%
2026-05-06	27.268	27.304	28.113	26.129	0.008	0.029%	6.83万	0.00亿	0.000%
2026-04-30	24.797	27.296	27.296	24.797	2.499	10.078%	4.77万	0.00亿	0.000%
2026-04-29	24.847	24.797	25.198	24.611	0.193	0.784%	2.45万	0.00亿	0.000%
2026-04-28	24.854	24.604	24.997	24.109	-0.386	-1.545%	2.34万	0.00亿	0.000%
2026-04-27	25.714	24.990	25.714	24.768	-0.373	-1.471%	3.16万	0.00亿	0.000%
2026-04-24	26.315	25.363	27.203	25.141	-1.432	-5.344%	5.94万	0.00亿	0.000%
2026-04-23	26.981	26.795	27.261	26.143	0.122	0.457%	6.20万	0.00亿	0.000%
2026-04-22	26.552	26.673	27.540	25.642	0.250	0.946%	11.60万	0.00亿	0.000%
2026-04-21	24.081	26.423	26.423	23.959	2.421	10.087%	9.61万	0.00亿	0.000%
2026-04-20	23.178	24.002	24.088	22.605	0.580	2.476%	4.43万	0.00亿	0.000%
2026-04-17	22.634	23.422	23.708	21.775	1.189	5.348%	5.44万	0.00亿	0.000%
2026-04-16	20.328	22.233	22.233	20.299	2.041	10.108%	2.80万	0.00亿	0.000%
2026-04-15	20.421	20.192	20.593	20.163	-0.222	-1.087%	0.98万	0.00亿	0.000%
2026-04-14	20.629	20.414	20.672	20.177	-0.071	-0.347%	0.95万	0.00亿	0.000%
2026-04-13	20.901	20.485	20.915	20.199	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-10	20.836	20.901	21.144	20.629	0.000	0.000%	0.85万	0.00亿	0.000%
2026-04-09	21.445	20.765	21.445	20.722	0.000	0.000%	0.90万	0.00亿	0.000%
2026-04-08	21.066	21.445	21.517	20.858	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-07	20.672	20.657	20.915	20.421	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-03	21.316	20.672	21.631	20.485	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-02	21.023	21.316	21.689	20.844	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-01	20.557	21.023	21.130	20.557	0.000	0.000%	1.04万	0.00亿	0.000%