统联精密（688210）历史行情

以下为统联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
2026-10-02	27.880	27.190	27.880	26.720	-0.260	-0.947%	194.14万	0.53亿	1.194%
2026-10-01	27.880	27.190	27.880	26.720	-0.260	-0.947%	194.14万	0.53亿	1.194%
2026-09-30	27.880	27.190	27.880	26.720	-0.260	-0.947%	194.14万	0.00亿	0.000%
2026-09-29	27.940	27.450	27.990	26.910	0.060	0.219%	207.01万	0.00亿	0.000%
2026-09-28	28.880	27.390	28.980	27.070	-1.530	-5.290%	304.16万	0.00亿	0.000%
2026-09-27	29.500	28.920	29.740	28.840	-0.790	-2.659%	212.75万	0.62亿	1.308%
2026-09-24	29.500	28.920	29.740	28.840	-0.790	-2.659%	212.75万	0.00亿	0.000%
2026-09-23	30.200	29.710	30.760	29.550	-0.700	-2.302%	335.90万	0.00亿	0.000%
2026-09-22	29.590	30.410	31.060	29.410	1.000	3.400%	432.49万	0.00亿	0.000%
2026-09-21	28.380	29.410	29.470	28.380	1.060	3.739%	326.48万	0.00亿	0.000%
2026-09-18	27.450	28.350	28.780	27.380	0.960	3.505%	398.36万	0.00亿	0.000%
2026-09-17	26.190	27.390	28.670	26.190	1.040	3.947%	601.11万	0.00亿	0.000%
2026-09-16	25.940	26.350	26.800	25.380	0.590	2.290%	409.34万	0.00亿	0.000%
2026-09-15	26.840	25.760	26.980	25.320	-0.750	-2.829%	481.59万	0.00亿	0.000%
2026-09-14	26.320	26.510	26.840	25.690	-0.090	-0.338%	420.64万	0.00亿	0.000%
2026-09-11	27.870	26.600	28.000	26.150	-1.670	-5.907%	516.25万	0.00亿	0.000%
2026-09-10	30.370	28.270	30.370	28.160	-2.100	-6.915%	495.63万	0.00亿	0.000%
2026-09-09	31.800	30.370	31.800	30.220	-0.830	-2.660%	384.73万	0.00亿	0.000%
2026-09-08	32.320	31.200	32.320	30.330	-1.140	-3.525%	600.09万	0.00亿	0.000%
2026-09-07	32.450	32.340	33.350	32.300	-0.600	-1.821%	392.64万	0.00亿	0.000%
2026-09-04	33.880	32.940	34.380	32.610	-0.670	-1.993%	432.65万	0.00亿	0.000%
2026-09-03	34.390	33.610	34.960	33.380	-0.660	-1.926%	365.47万	0.00亿	0.000%
2026-09-02	33.880	34.270	34.840	33.510	0.220	0.646%	661.00万	0.00亿	0.000%
2026-09-01	33.300	34.050	34.490	32.700	0.620	1.855%	871.21万	0.00亿	0.000%
2026-08-31	30.500	33.430	33.630	30.210	2.230	7.147%	893.10万	0.00亿	0.000%
2026-08-28	30.150	31.200	33.390	30.150	0.050	0.161%	919.48万	0.00亿	0.000%
2026-08-27	31.500	31.150	32.050	30.850	-0.040	-0.128%	642.76万	0.00亿	0.000%
2026-08-26	30.920	31.190	32.280	30.920	0.190	0.613%	515.39万	0.00亿	0.000%
2026-08-25	30.120	31.000	31.450	29.720	-0.110	-0.354%	501.84万	0.00亿	0.000%
2026-08-24	30.730	31.110	31.210	29.610	0.120	0.387%	586.47万	0.00亿	0.000%
2026-08-21	30.460	30.990	32.220	30.110	-0.410	-1.306%	646.10万	0.00亿	0.000%
2026-08-20	28.680	31.400	31.580	28.540	2.870	10.060%	653.72万	0.00亿	0.000%
2026-08-19	31.300	28.530	31.300	28.440	-3.030	-9.601%	517.20万	0.00亿	0.000%
2026-08-18	33.340	31.560	33.360	30.480	-1.280	-3.898%	617.55万	0.00亿	0.000%
2026-08-17	29.400	32.840	33.000	29.040	3.540	12.082%	617.96万	0.00亿	0.000%
2026-08-14	28.880	29.300	30.140	28.800	0.600	2.091%	278.76万	0.00亿	0.000%
2026-08-13	29.760	28.700	30.370	28.700	-0.900	-3.041%	297.17万	0.00亿	0.000%
2026-08-12	28.740	29.600	29.900	28.740	0.670	2.316%	286.28万	0.00亿	0.000%
2026-08-11	28.400	28.930	29.180	27.730	0.690	2.443%	266.25万	0.00亿	0.000%
2026-08-10	28.580	28.240	28.580	27.500	-0.030	-0.106%	320.59万	0.00亿	0.000%
2026-08-07	27.420	28.270	28.580	26.860	0.850	3.100%	377.99万	0.00亿	0.000%
2026-08-06	27.210	27.420	28.130	26.500	0.420	1.556%	359.16万	0.00亿	0.000%
2026-08-05	25.610	27.000	27.350	25.610	1.200	4.651%	385.29万	0.00亿	0.000%
2026-08-04	25.400	25.800	25.940	25.100	0.630	2.503%	279.69万	0.00亿	0.000%
2026-08-03	26.200	25.170	27.450	25.050	-0.460	-1.795%	405.83万	0.00亿	0.000%
2026-07-31	24.310	25.630	26.680	24.260	1.850	7.780%	518.07万	0.00亿	0.000%
2026-07-30	25.500	23.780	26.400	23.770	-1.950	-7.579%	401.66万	0.00亿	0.000%
2026-07-29	26.700	25.730	27.220	25.140	-1.280	-4.739%	497.69万	0.00亿	0.000%
2026-07-28	26.900	27.010	28.440	26.740	-0.350	-1.279%	410.33万	0.00亿	0.000%
2026-07-27	25.200	27.360	27.600	25.000	2.070	8.185%	484.26万	0.00亿	0.000%
2026-07-24	26.000	25.290	26.440	24.920	-0.790	-3.029%	369.84万	0.00亿	0.000%
2026-07-23	26.020	26.080	27.000	25.730	-0.280	-1.062%	360.31万	0.00亿	0.000%
2026-07-22	27.700	26.360	28.060	25.830	-0.980	-3.584%	521.37万	0.00亿	0.000%
2026-07-21	26.690	27.340	27.390	23.680	0.640	2.397%	552.20万	0.00亿	0.000%
2026-07-20	29.000	26.700	29.340	22.780	-1.770	-6.217%	599.40万	0.00亿	0.000%
2026-07-17	30.800	28.470	31.130	28.300	-2.250	-7.324%	427.05万	0.00亿	0.000%
2026-07-16	32.120	30.720	32.630	30.610	-1.400	-4.359%	259.33万	0.00亿	0.000%
2026-07-15	33.130	32.120	34.000	31.960	-1.120	-3.369%	318.79万	0.00亿	0.000%
2026-07-14	34.250	33.240	34.250	31.840	-0.340	-1.013%	248.43万	0.00亿	0.000%
2026-07-13	36.000	33.580	36.380	33.290	-2.630	-7.263%	319.29万	0.00亿	0.000%
2026-07-10	35.800	36.210	37.810	35.600	0.340	0.948%	382.70万	0.00亿	0.000%
2026-07-09	35.190	35.870	35.960	33.670	0.680	1.932%	290.82万	0.00亿	0.000%
2026-07-08	36.790	35.190	36.800	34.300	-1.210	-3.324%	395.13万	0.00亿	0.000%
2026-07-07	37.200	36.400	37.860	35.940	-1.200	-3.191%	303.06万	0.00亿	0.000%
2026-07-06	39.500	37.600	40.100	37.390	-1.730	-4.399%	327.61万	0.00亿	0.000%
2026-07-03	38.800	39.330	41.280	38.410	0.670	1.733%	452.34万	0.00亿	0.000%
2026-07-02	39.000	38.660	40.420	38.060	-0.710	-1.803%	420.58万	0.00亿	0.000%
2026-07-01	40.240	39.370	40.800	39.110	-1.140	-2.814%	338.12万	0.00亿	0.000%
2026-06-30	38.400	40.510	40.680	37.330	2.760	7.311%	436.22万	0.00亿	0.000%
2026-06-29	39.730	37.750	39.730	36.000	-1.980	-4.984%	544.03万	0.00亿	0.000%
2026-06-26	39.700	39.730	41.090	38.710	-0.600	-1.488%	355.00万	0.00亿	0.000%
2026-06-25	40.850	40.330	41.520	39.170	-0.100	-0.247%	404.36万	0.00亿	0.000%
2026-06-24	41.240	40.430	41.250	39.090	-0.820	-1.988%	479.76万	0.00亿	0.000%
2026-06-23	41.650	41.250	42.150	40.600	-0.400	-0.960%	479.74万	0.00亿	0.000%
2026-06-22	45.310	41.650	45.520	40.100	-3.610	-7.976%	865.53万	0.00亿	0.000%
2026-06-18	45.880	45.260	46.510	44.880	-0.900	-1.950%	456.54万	0.00亿	0.000%
2026-06-17	47.160	46.160	47.290	45.990	-0.930	-1.975%	384.74万	0.00亿	0.000%
2026-06-16	43.510	47.090	47.300	43.210	3.220	7.340%	601.64万	0.00亿	0.000%
2026-06-15	42.820	43.870	44.200	42.450	1.430	3.369%	452.22万	0.00亿	0.000%
2026-06-12	42.990	42.440	44.180	42.230	0.290	0.688%	371.46万	0.00亿	0.000%
2026-06-11	43.360	42.150	43.650	41.110	-1.500	-3.436%	343.62万	0.00亿	0.000%
2026-06-10	44.500	43.650	45.850	42.480	-1.620	-3.579%	467.74万	0.00亿	0.000%
2026-06-09	44.660	45.270	45.780	42.090	1.570	3.593%	622.42万	0.00亿	0.000%
2026-06-08	43.930	43.700	46.150	43.110	-1.500	-3.319%	437.31万	0.00亿	0.000%
2026-06-05	46.450	45.200	47.980	44.830	-1.410	-3.025%	542.00万	0.00亿	0.000%
2026-06-04	47.460	46.610	47.550	45.850	-0.890	-1.874%	364.93万	0.00亿	0.000%
2026-06-03	48.290	47.500	48.770	46.740	-0.920	-1.900%	432.30万	0.00亿	0.000%
2026-06-02	46.800	48.420	48.880	44.800	1.800	3.861%	616.39万	0.00亿	0.000%
2026-06-01	47.270	46.620	48.300	45.330	-0.660	-1.396%	487.55万	0.00亿	0.000%
2026-05-29	51.300	47.280	51.580	46.680	-4.020	-7.836%	842.16万	0.00亿	0.000%
2026-05-28	48.200	51.300	51.450	47.730	3.100	6.432%	764.51万	0.00亿	0.000%
2026-05-27	48.940	48.200	49.200	46.600	-0.690	-1.411%	553.69万	0.00亿	0.000%
2026-05-26	50.900	48.890	51.270	47.690	-2.010	-3.949%	697.74万	0.00亿	0.000%
2026-05-25	49.560	50.900	51.500	48.710	1.100	2.209%	870.53万	0.00亿	0.000%
2026-05-22	49.500	49.800	50.200	48.180	0.900	1.840%	682.15万	0.00亿	0.000%
2026-05-21	48.900	48.900	52.850	48.400	-0.570	-1.152%	1,035.31万	0.00亿	0.000%
2026-05-20	50.000	49.470	50.300	47.600	-0.830	-1.650%	609.18万	0.00亿	0.000%
2026-05-19	49.550	50.300	50.500	48.620	0.810	1.637%	485.17万	0.00亿	0.000%
2026-05-18	49.000	49.490	50.150	47.400	1.890	3.971%	685.91万	0.00亿	0.000%
2026-05-15	48.000	47.600	51.350	46.700	-0.200	-0.418%	695.60万	0.00亿	0.000%
2026-05-14	49.480	47.800	49.490	47.250	-1.170	-2.389%	423.38万	0.00亿	0.000%
2026-05-13	48.250	48.970	50.100	47.750	0.310	0.637%	432.54万	0.00亿	0.000%
2026-05-12	50.000	48.660	50.400	47.820	-1.690	-3.357%	495.59万	0.00亿	0.000%
2026-05-11	47.430	50.350	51.890	47.000	3.370	7.173%	1,024.40万	0.00亿	0.000%
2026-05-08	45.490	46.980	47.500	44.530	1.200	2.621%	466.68万	0.00亿	0.000%
2026-05-07	45.250	45.780	46.770	44.410	0.950	2.119%	314.04万	0.00亿	0.000%
2026-05-06	45.250	44.830	45.760	44.350	-0.090	-0.200%	326.34万	0.00亿	0.000%
2026-04-30	42.600	44.920	45.430	42.600	1.520	3.502%	352.03万	0.00亿	0.000%
2026-04-29	42.660	43.400	44.830	42.660	-1.260	-2.821%	391.11万	0.00亿	0.000%
2026-04-28	45.970	44.660	46.300	44.310	-0.830	-1.825%	221.35万	0.00亿	0.000%
2026-04-27	45.050	45.490	46.600	45.000	0.260	0.575%	315.48万	0.00亿	0.000%
2026-04-24	45.450	45.230	46.900	43.920	-0.770	-1.674%	334.04万	0.00亿	0.000%
2026-04-23	48.040	46.000	48.160	45.250	-1.800	-3.766%	395.62万	0.00亿	0.000%
2026-04-22	48.020	47.800	48.660	47.240	-0.190	-0.396%	211.18万	0.00亿	0.000%
2026-04-21	46.820	47.990	48.730	46.100	0.900	1.911%	414.41万	0.00亿	0.000%
2026-04-20	47.480	47.090	48.330	46.770	-0.370	-0.780%	278.86万	0.00亿	0.000%
2026-04-17	48.190	47.460	48.600	47.360	-1.270	-2.606%	258.88万	0.00亿	0.000%
2026-04-16	49.090	48.730	49.300	47.660	0.390	0.807%	330.82万	0.00亿	0.000%
2026-04-15	49.000	48.340	50.200	48.000	-0.520	-1.064%	350.01万	0.00亿	0.000%
2026-04-14	47.700	48.860	48.980	46.600	1.850	3.935%	415.94万	0.00亿	0.000%
2026-04-13	46.000	47.010	47.200	45.300	1.410	3.092%	448.37万	0.00亿	0.000%
2026-04-10	44.920	45.600	45.600	43.890	1.120	2.518%	425.29万	0.00亿	0.000%
2026-04-09	44.510	44.480	44.990	44.100	-0.580	-1.287%	224.88万	0.00亿	0.000%
2026-04-08	44.550	45.060	45.150	43.860	1.360	3.112%	358.76万	0.00亿	0.000%
2026-04-07	42.800	43.700	44.850	42.700	0.000	0.000%	440.62万	0.00亿	0.000%
2026-04-03	41.000	41.990	43.000	41.000	0.000	0.000%	251.62万	0.00亿	0.000%
2026-04-02	42.720	41.500	42.990	41.020	0.000	0.000%	240.55万	0.00亿	0.000%
2026-04-01	42.380	42.990	43.520	42.010	0.000	0.000%	364.40万	0.00亿	0.000%