联合精密(001268)股票信息
| 股票代码 | 001268 |
| 股票名称 | 联合精密 |
| 最新价/元 | 27.58 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -1.43 |
| 买入/元 | 27.58 |
| 卖出/元 | 27.60 |
| 昨收/元 | 27.98 |
| 今开/元 | 27.85 |
| 最高/元 | 28.30 |
| 最低/元 | 27.55 |
| 成交量/手 | 24141.60 |
| 成交额/万 | 6726.70 |
| 股净值/元 | 41.79 |
| 市净率 | 2.88 |
| 总市值/万 | 297680.14 |
| 流通值/万 | 173570.14 |
| 换手率/% | 3.84 |
| 入市日期 | 2022-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:14 |
联合精密(001268)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.85 | 27.58 | -0.40 | -1.43 | 24141.60 | 6726.70 | 3.84 |
| 2025-07-22 | 28.39 | 27.98 | -0.36 | -1.27 | 26379.60 | 7395.38 | 4.19 |
| 2025-07-21 | 27.74 | 28.34 | 0.55 | 1.98 | 40108.51 | 11263.87 | 6.37 |
| 2025-07-18 | 27.25 | 27.79 | 0.54 | 1.98 | 45503.00 | 12534.65 | 7.23 |
| 2025-07-17 | 26.81 | 27.25 | 0.32 | 1.19 | 28160.00 | 7646.78 | 4.47 |
| 2025-07-16 | 26.70 | 26.93 | 0.03 | 0.11 | 21706.00 | 5852.47 | 3.45 |
| 2025-07-15 | 27.01 | 26.90 | -0.11 | -0.41 | 35484.10 | 9576.53 | 5.64 |
| 2025-07-14 | 27.22 | 27.01 | -0.11 | -0.41 | 23741.60 | 6435.63 | 3.77 |
| 2025-07-11 | 27.72 | 27.12 | -0.60 | -2.17 | 39006.10 | 10632.40 | 6.20 |
| 2025-07-10 | 28.45 | 27.72 | -0.57 | -2.02 | 61180.00 | 16850.09 | 9.72 |
| 2025-07-09 | 27.82 | 28.29 | 0.49 | 1.76 | 84630.60 | 23828.72 | 13.45 |
| 2025-07-08 | 27.68 | 27.80 | -0.14 | -0.50 | 85999.00 | 23845.12 | 13.67 |
| 2025-07-07 | 25.45 | 27.94 | 2.54 | 10.00 | 96745.13 | 26483.06 | 15.37 |
| 2025-07-04 | 25.50 | 25.40 | -0.19 | -0.74 | 24287.00 | 6186.89 | 3.86 |
| 2025-07-03 | 24.66 | 25.59 | 1.01 | 4.11 | 37788.00 | 9564.29 | 6.00 |
| 2025-07-02 | 25.00 | 24.58 | -0.43 | -1.72 | 19901.00 | 4907.15 | 3.16 |
| 2025-07-01 | 25.35 | 25.01 | -0.30 | -1.19 | 31155.00 | 7794.07 | 6.72 |
| 2025-06-30 | 25.20 | 25.31 | 0.16 | 0.64 | 26537.88 | 6704.76 | 6.37 |
| 2025-06-27 | 25.71 | 25.15 | -0.61 | -2.37 | 42200.70 | 10685.55 | 10.13 |
| 2025-06-26 | 25.40 | 25.76 | 0.10 | 0.39 | 64780.00 | 16984.72 | 15.54 |
| 2025-06-25 | 25.03 | 25.66 | 0.57 | 2.27 | 53369.20 | 13754.46 | 12.81 |
| 2025-06-24 | 24.45 | 25.09 | 0.55 | 2.24 | 42472.00 | 10584.14 | 10.19 |
| 2025-06-23 | 24.46 | 24.54 | 0.41 | 1.70 | 27188.19 | 6645.71 | 6.52 |
| 2025-06-20 | 24.59 | 24.13 | -0.46 | -1.87 | 32642.23 | 7966.40 | 7.83 |
| 2025-06-19 | 25.76 | 24.59 | -1.09 | -4.25 | 52221.24 | 13011.98 | 12.53 |
| 2025-06-18 | 24.36 | 25.68 | 1.21 | 4.95 | 80701.09 | 20498.09 | 19.37 |
| 2025-06-17 | 25.13 | 24.47 | -0.53 | -2.12 | 38019.74 | 9405.64 | 9.12 |
| 2025-06-16 | 23.70 | 25.00 | 1.21 | 5.09 | 60713.00 | 14975.54 | 14.57 |
| 2025-06-13 | 24.04 | 23.79 | -0.55 | -2.26 | 37866.00 | 9054.74 | 9.09 |
| 2025-06-12 | 24.94 | 24.34 | -0.45 | -1.82 | 41073.64 | 9990.33 | 9.86 |
| 2025-06-11 | 24.59 | 24.79 | 0.30 | 1.23 | 49003.36 | 12047.92 | 11.76 |
| 2025-06-10 | 24.46 | 24.49 | 0.16 | 0.66 | 81122.12 | 19882.79 | 19.47 |
| 2025-06-09 | 24.64 | 24.33 | -0.19 | -0.78 | 71804.19 | 17536.97 | 17.23 |
| 2025-06-06 | 23.69 | 24.52 | 0.64 | 2.68 | 84460.00 | 20487.54 | 20.27 |
| 2025-06-05 | 23.95 | 23.88 | -0.59 | -2.41 | 81643.23 | 19342.03 | 19.59 |
| 2025-06-04 | 24.14 | 24.47 | 0.74 | 3.12 | 166576.60 | 40083.97 | 39.97 |
| 2025-06-03 | 21.90 | 23.73 | 2.16 | 10.01 | 38137.00 | 8983.94 | 9.15 |
| 2025-05-30 | 21.95 | 21.57 | -0.31 | -1.42 | 20256.00 | 4377.66 | 4.86 |
| 2025-05-29 | 21.79 | 21.88 | -0.02 | -0.09 | 22783.00 | 4998.26 | 5.47 |
| 2025-05-28 | 22.20 | 21.90 | -0.24 | -1.08 | 26730.00 | 5890.54 | 6.41 |
| 2025-05-27 | 21.90 | 22.14 | 0.19 | 0.87 | 31093.00 | 6893.09 | 7.46 |
| 2025-05-26 | 22.30 | 22.40 | 0.15 | 0.67 | 16217.04 | 3620.39 | 3.89 |
| 2025-05-23 | 22.35 | 22.25 | -0.12 | -0.54 | 18154.00 | 4078.46 | 4.36 |
| 2025-05-22 | 22.49 | 22.37 | -0.34 | -1.50 | 16943.04 | 3809.26 | 4.07 |
| 2025-05-21 | 23.15 | 22.71 | -0.29 | -1.26 | 23555.00 | 5366.93 | 5.65 |
| 2025-05-20 | 22.65 | 23.00 | 0.32 | 1.41 | 32235.00 | 7369.93 | 7.74 |
| 2025-05-19 | 22.99 | 22.68 | -0.09 | -0.40 | 25601.00 | 5801.07 | 6.14 |
| 2025-05-16 | 22.37 | 22.77 | 0.18 | 0.80 | 32683.00 | 7463.04 | 7.84 |
| 2025-05-15 | 22.62 | 22.59 | -0.02 | -0.09 | 30497.00 | 6842.07 | 7.32 |
| 2025-05-14 | 23.01 | 22.61 | -0.44 | -1.91 | 48177.09 | 10954.55 | 11.56 |
| 2025-05-13 | 23.29 | 23.05 | -0.13 | -0.56 | 49305.00 | 11408.99 | 11.83 |
| 2025-05-12 | 22.68 | 23.18 | 0.51 | 2.25 | 68352.00 | 15671.75 | 16.40 |
| 2025-05-09 | 23.72 | 22.67 | -1.05 | -4.43 | 100015.17 | 22848.77 | 24.00 |
| 2025-05-08 | 21.48 | 23.72 | 2.16 | 10.02 | 51622.28 | 11809.13 | 12.39 |
| 2025-05-07 | 21.69 | 21.56 | -0.01 | -0.05 | 30646.00 | 6610.72 | 7.35 |
| 2025-05-06 | 21.20 | 21.57 | 0.52 | 2.47 | 49262.00 | 10524.22 | 11.82 |
| 2025-04-30 | 20.89 | 21.05 | 0.18 | 0.86 | 23371.00 | 4899.46 | 5.61 |
| 2025-04-29 | 20.83 | 20.87 | -0.22 | -1.04 | 31720.00 | 6648.10 | 7.61 |
| 2025-04-28 | 20.97 | 21.09 | 0.13 | 0.62 | 44101.00 | 9154.37 | 10.58 |
| 2025-04-25 | 20.64 | 20.96 | 0.60 | 2.95 | 30837.00 | 6442.50 | 7.40 |
| 2025-04-24 | 20.66 | 20.36 | -0.44 | -2.12 | 27056.00 | 5547.14 | 6.75 |
| 2025-04-23 | 20.10 | 20.80 | 0.70 | 3.48 | 43601.00 | 8977.61 | 10.87 |
| 2025-04-22 | 19.76 | 20.10 | 0.33 | 1.67 | 27845.00 | 5559.32 | 6.94 |
| 2025-04-21 | 19.63 | 19.77 | 0.14 | 0.71 | 15173.00 | 2981.98 | 3.78 |
| 2025-04-18 | 19.67 | 19.63 | -0.02 | -0.10 | 21673.00 | 4239.85 | 5.40 |
| 2025-04-17 | 19.34 | 19.65 | 0.32 | 1.66 | 20896.00 | 4118.17 | 5.21 |
| 2025-04-16 | 20.01 | 19.33 | -0.55 | -2.77 | 26153.00 | 5090.96 | 6.52 |
| 2025-04-15 | 19.48 | 19.88 | 0.42 | 2.16 | 27025.00 | 5275.83 | 6.74 |
| 2025-04-14 | 19.46 | 19.46 | 0.04 | 0.21 | 30617.09 | 6024.10 | 7.64 |
| 2025-04-11 | 18.60 | 19.42 | 0.92 | 4.97 | 42101.00 | 8066.81 | 10.50 |
| 2025-04-10 | 17.99 | 18.50 | 0.85 | 4.82 | 39831.00 | 7351.60 | 9.93 |
| 2025-04-09 | 17.06 | 17.65 | 0.28 | 1.61 | 48441.23 | 8146.19 | 12.08 |
| 2025-04-08 | 18.70 | 17.37 | -1.86 | -9.67 | 47826.39 | 8464.25 | 11.93 |
| 2025-04-07 | 19.88 | 19.23 | -2.14 | -10.01 | 14124.00 | 2751.91 | 3.52 |
| 2025-04-03 | 21.72 | 21.37 | -0.32 | -1.48 | 36411.00 | 7810.96 | 9.08 |
| 2025-04-02 | 21.35 | 21.69 | 0.31 | 1.45 | 32656.00 | 7060.65 | 8.14 |
| 2025-04-01 | 21.60 | 21.38 | 0.06 | 0.28 | 31212.14 | 6710.05 | 7.78 |
| 2025-03-31 | 21.23 | 21.32 | -0.06 | -0.28 | 40837.00 | 8596.72 | 10.18 |
| 2025-03-28 | 21.51 | 21.38 | -0.29 | -1.34 | 36657.00 | 7895.49 | 9.14 |
| 2025-03-27 | 22.10 | 21.67 | -0.64 | -2.87 | 50704.00 | 11009.99 | 12.64 |
| 2025-03-26 | 21.86 | 22.31 | 0.85 | 3.96 | 75720.00 | 16775.80 | 18.88 |
| 2025-03-25 | 22.00 | 21.46 | -0.68 | -3.07 | 67677.60 | 14709.36 | 16.88 |
| 2025-03-24 | 23.32 | 22.14 | -1.55 | -6.54 | 114498.59 | 25540.56 | 28.55 |
| 2025-03-21 | 26.00 | 23.69 | -2.63 | -9.99 | 168136.23 | 41651.59 | 41.93 |
| 2025-03-20 | 25.15 | 26.32 | 2.39 | 9.99 | 131951.67 | 34088.05 | 32.91 |
| 2025-03-19 | 21.79 | 23.93 | 2.18 | 10.02 | 65578.09 | 15196.79 | 16.35 |
| 2025-03-18 | 21.26 | 21.75 | 0.37 | 1.73 | 40810.60 | 8804.57 | 10.18 |
| 2025-03-17 | 21.32 | 21.38 | -0.13 | -0.60 | 38694.60 | 8219.79 | 9.65 |
| 2025-03-14 | 21.70 | 21.51 | -0.38 | -1.74 | 40233.32 | 8613.59 | 10.03 |
| 2025-03-13 | 21.98 | 21.89 | -0.11 | -0.50 | 54901.92 | 11932.25 | 13.69 |
| 2025-03-12 | 21.80 | 22.00 | 0.43 | 1.99 | 82256.59 | 18130.00 | 20.51 |
| 2025-03-11 | 21.28 | 21.57 | -0.07 | -0.32 | 90203.85 | 19485.66 | 22.50 |
| 2025-03-10 | 23.70 | 21.64 | -0.54 | -2.44 | 167450.74 | 38203.85 | 41.76 |
| 2025-03-07 | 20.26 | 22.18 | 2.02 | 10.02 | 72406.69 | 15700.87 | 18.06 |
| 2025-03-06 | 19.65 | 20.16 | 0.53 | 2.70 | 43734.00 | 8827.92 | 10.91 |
| 2025-03-05 | 19.77 | 19.63 | -0.02 | -0.10 | 12090.60 | 2364.51 | 3.02 |
| 2025-03-04 | 19.14 | 19.65 | 0.20 | 1.03 | 12561.69 | 2466.01 | 3.13 |
| 2025-03-03 | 19.53 | 19.45 | 0.05 | 0.26 | 18352.80 | 3588.72 | 4.58 |
| 2025-02-28 | 19.88 | 19.40 | -0.52 | -2.61 | 19388.00 | 3810.35 | 4.84 |
| 2025-02-27 | 19.80 | 19.92 | 0.12 | 0.61 | 26158.00 | 5210.17 | 6.52 |
日K线
周K线
月K线
