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 | 18.00 |
| 涨跌额/元 | 1.25 |
| 涨跌幅/% | 7.46 |
| 买入/元 | 18.00 |
| 卖出/元 | 18.02 |
| 昨收/元 | 16.75 |
| 今开/元 | 17.08 |
| 最高/元 | 18.27 |
| 最低/元 | 17.01 |
| 成交量/手 | 47723.30 |
| 成交额/万 | 8455.86 |
| 股净值/元 | 31.58 |
| 市净率 | 1.97 |
| 总市值/万 | 194280.00 |
| 流通值/万 | 72178.26 |
| 换手率/% | 11.90 |
| 入市日期 | 2022-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.08 | 18.00 | 1.25 | 7.46 | 47723.30 | 8455.86 | 11.90 |
| 2024-09-27 | 16.36 | 16.75 | 0.67 | 4.17 | 24038.74 | 3978.50 | 5.99 |
| 2024-09-26 | 15.75 | 16.08 | 0.37 | 2.36 | 13283.03 | 2114.73 | 3.31 |
| 2024-09-25 | 15.86 | 15.71 | -0.16 | -1.01 | 21384.00 | 3409.97 | 5.33 |
| 2024-09-24 | 15.09 | 15.87 | 0.80 | 5.31 | 18097.29 | 2819.83 | 4.51 |
| 2024-09-23 | 15.07 | 15.07 | -0.04 | -0.27 | 4445.00 | 671.28 | 1.11 |
| 2024-09-20 | 15.27 | 15.11 | -0.10 | -0.66 | 6375.00 | 962.00 | 1.59 |
| 2024-09-19 | 14.83 | 15.21 | 0.43 | 2.91 | 10493.93 | 1583.88 | 2.62 |
| 2024-09-18 | 15.44 | 14.78 | -0.32 | -2.12 | 12555.54 | 1876.33 | 3.13 |
| 2024-09-13 | 15.40 | 15.10 | -0.30 | -1.95 | 6262.00 | 952.41 | 1.56 |
| 2024-09-12 | 15.76 | 15.40 | -0.37 | -2.35 | 8985.00 | 1398.34 | 2.24 |
| 2024-09-11 | 15.72 | 15.77 | -0.11 | -0.69 | 6390.00 | 1006.62 | 1.59 |
| 2024-09-10 | 15.70 | 15.88 | 0.26 | 1.67 | 5202.00 | 817.71 | 1.30 |
| 2024-09-09 | 15.53 | 15.62 | 0.01 | 0.06 | 4214.00 | 656.95 | 1.05 |
| 2024-09-06 | 15.88 | 15.61 | -0.37 | -2.32 | 5884.00 | 927.73 | 1.47 |
| 2024-09-05 | 15.98 | 15.98 | 0.00 | 0.00 | 5850.00 | 933.41 | 1.46 |
| 2024-09-04 | 15.74 | 15.98 | 0.08 | 0.50 | 7574.00 | 1206.34 | 1.89 |
| 2024-09-03 | 15.88 | 15.90 | 0.02 | 0.13 | 6877.00 | 1092.82 | 1.72 |
| 2024-09-02 | 15.97 | 15.88 | -0.01 | -0.06 | 10927.84 | 1754.97 | 2.73 |
| 2024-08-30 | 15.90 | 15.89 | 0.12 | 0.76 | 13274.84 | 2106.49 | 3.31 |
| 2024-08-29 | 15.55 | 15.77 | 0.39 | 2.54 | 10308.00 | 1612.34 | 2.57 |
| 2024-08-28 | 15.12 | 15.38 | 0.22 | 1.45 | 8357.00 | 1282.80 | 2.01 |
| 2024-08-27 | 15.11 | 15.16 | 0.01 | 0.07 | 6582.00 | 996.45 | 1.58 |
| 2024-08-26 | 15.19 | 15.15 | -0.14 | -0.92 | 10150.00 | 1544.93 | 2.44 |
| 2024-08-23 | 15.26 | 15.29 | -0.09 | -0.59 | 7125.00 | 1086.73 | 1.71 |
| 2024-08-22 | 15.55 | 15.38 | -0.29 | -1.85 | 9140.00 | 1414.24 | 2.19 |
| 2024-08-21 | 15.98 | 15.67 | -0.22 | -1.39 | 12122.00 | 1929.05 | 2.91 |
| 2024-08-20 | 15.80 | 15.89 | 0.07 | 0.44 | 9078.00 | 1434.95 | 2.18 |
| 2024-08-19 | 15.78 | 15.82 | 0.03 | 0.19 | 5966.00 | 941.26 | 1.43 |
| 2024-08-16 | 15.89 | 15.79 | -0.03 | -0.19 | 5734.00 | 909.42 | 1.38 |
| 2024-08-15 | 15.82 | 15.82 | -0.11 | -0.69 | 7058.00 | 1116.33 | 1.69 |
| 2024-08-14 | 16.03 | 15.93 | -0.04 | -0.25 | 3371.00 | 537.14 | 0.81 |
| 2024-08-13 | 15.82 | 15.97 | 0.15 | 0.95 | 4904.00 | 774.09 | 1.18 |
| 2024-08-12 | 15.76 | 15.82 | 0.01 | 0.06 | 4073.00 | 643.60 | 0.98 |
| 2024-08-09 | 15.90 | 15.81 | -0.09 | -0.57 | 3845.00 | 613.43 | 0.92 |
| 2024-08-08 | 16.10 | 15.90 | -0.20 | -1.24 | 4992.00 | 789.01 | 1.20 |
| 2024-08-07 | 16.02 | 16.10 | 0.08 | 0.50 | 5937.00 | 953.46 | 1.42 |
| 2024-08-06 | 15.74 | 16.02 | 0.43 | 2.76 | 6915.00 | 1094.07 | 1.66 |
| 2024-08-05 | 16.19 | 15.59 | -0.60 | -3.71 | 8266.00 | 1317.58 | 1.98 |
| 2024-08-02 | 16.29 | 16.19 | -0.28 | -1.70 | 7951.00 | 1297.51 | 1.91 |
| 2024-08-01 | 16.37 | 16.47 | 0.09 | 0.55 | 11892.02 | 1966.13 | 2.85 |
| 2024-07-31 | 15.97 | 16.38 | 0.41 | 2.57 | 8697.85 | 1411.14 | 2.09 |
| 2024-07-30 | 15.85 | 15.97 | 0.12 | 0.76 | 8451.00 | 1338.85 | 2.03 |
| 2024-07-29 | 16.10 | 15.85 | -0.18 | -1.12 | 8322.00 | 1327.04 | 2.00 |
| 2024-07-26 | 15.80 | 16.03 | 0.58 | 3.75 | 10081.00 | 1606.28 | 2.42 |
| 2024-07-25 | 15.07 | 15.45 | 0.20 | 1.31 | 7020.87 | 1078.46 | 1.68 |
| 2024-07-24 | 15.41 | 15.25 | -0.19 | -1.23 | 9367.85 | 1428.09 | 2.25 |
| 2024-07-23 | 15.70 | 15.44 | -0.28 | -1.78 | 7807.00 | 1228.79 | 1.87 |
| 2024-07-22 | 15.70 | 15.72 | 0.02 | 0.13 | 5030.00 | 789.10 | 1.21 |
| 2024-07-19 | 15.37 | 15.70 | 0.27 | 1.75 | 7412.00 | 1160.19 | 1.78 |
| 2024-07-18 | 15.66 | 15.43 | -0.25 | -1.59 | 6739.46 | 1035.02 | 1.62 |
| 2024-07-17 | 15.80 | 15.68 | -0.24 | -1.51 | 5152.00 | 808.19 | 1.24 |
| 2024-07-16 | 15.97 | 15.92 | 0.16 | 1.02 | 6973.00 | 1104.54 | 1.67 |
| 2024-07-15 | 16.07 | 15.76 | -0.40 | -2.48 | 7648.00 | 1212.35 | 1.84 |
| 2024-07-12 | 16.20 | 16.16 | -0.03 | -0.19 | 9713.46 | 1575.13 | 2.33 |
| 2024-07-11 | 15.58 | 16.19 | 0.77 | 4.99 | 18769.00 | 3041.02 | 4.50 |
| 2024-07-10 | 15.64 | 15.42 | -0.22 | -1.41 | 5027.00 | 784.83 | 1.21 |
| 2024-07-09 | 15.25 | 15.64 | 0.39 | 2.56 | 9376.15 | 1440.25 | 2.25 |
| 2024-07-08 | 15.74 | 15.25 | -0.50 | -3.18 | 7345.69 | 1126.45 | 1.76 |
| 2024-07-05 | 15.50 | 15.75 | 0.20 | 1.29 | 8217.00 | 1282.78 | 1.97 |
| 2024-07-04 | 16.13 | 15.55 | -0.56 | -3.48 | 9961.38 | 1571.34 | 2.39 |
| 2024-07-03 | 16.51 | 16.11 | -0.44 | -2.66 | 8262.60 | 1342.33 | 1.98 |
| 2024-07-02 | 16.49 | 16.80 | 0.18 | 1.08 | 9814.00 | 1646.92 | 2.36 |
| 2024-07-01 | 16.93 | 16.62 | -0.31 | -1.83 | 9497.38 | 1573.48 | 2.28 |
| 2024-06-28 | 16.70 | 16.93 | 0.24 | 1.44 | 11049.00 | 1875.62 | 2.65 |
| 2024-06-27 | 16.80 | 16.69 | -0.26 | -1.53 | 10456.00 | 1763.65 | 2.51 |
| 2024-06-26 | 16.42 | 16.95 | 0.85 | 5.28 | 14313.00 | 2382.60 | 3.43 |
| 2024-06-25 | 15.90 | 16.10 | 0.35 | 2.22 | 8401.63 | 1353.60 | 2.02 |
| 2024-06-24 | 16.30 | 15.75 | -0.85 | -5.12 | 11030.00 | 1754.12 | 2.65 |
| 2024-06-21 | 16.40 | 16.60 | -0.10 | -0.60 | 8210.09 | 1356.24 | 1.97 |
| 2024-06-20 | 17.12 | 16.70 | -0.36 | -2.11 | 7803.00 | 1317.85 | 1.87 |
| 2024-06-19 | 17.28 | 17.06 | -0.06 | -0.35 | 7067.00 | 1212.31 | 1.70 |
| 2024-06-18 | 16.97 | 17.12 | 0.23 | 1.36 | 6576.00 | 1121.24 | 1.58 |
| 2024-06-17 | 16.92 | 16.89 | -0.18 | -1.05 | 8793.00 | 1488.07 | 2.11 |
| 2024-06-14 | 17.32 | 17.07 | -0.16 | -0.93 | 7792.00 | 1327.78 | 1.87 |
| 2024-06-13 | 17.32 | 17.23 | 0.03 | 0.17 | 10092.00 | 1732.37 | 2.42 |
| 2024-06-12 | 16.85 | 17.20 | 0.21 | 1.24 | 7452.00 | 1282.36 | 1.79 |
| 2024-06-11 | 16.81 | 16.99 | 0.22 | 1.31 | 11192.09 | 1882.45 | 2.69 |
| 2024-06-07 | 16.11 | 16.77 | 0.67 | 4.16 | 17234.38 | 2864.35 | 4.14 |
| 2024-06-06 | 17.85 | 16.10 | -0.75 | -4.45 | 23281.60 | 3805.60 | 5.59 |
| 2024-06-05 | 17.53 | 16.85 | -0.53 | -3.05 | 13427.00 | 2283.73 | 3.22 |
| 2024-06-04 | 17.65 | 17.38 | -0.33 | -1.86 | 12967.12 | 2234.89 | 3.11 |
| 2024-06-03 | 18.22 | 17.71 | -0.57 | -3.12 | 12041.00 | 2144.28 | 2.89 |
| 2024-05-31 | 17.89 | 18.28 | 0.39 | 2.18 | 8448.00 | 1540.67 | 2.03 |
| 2024-05-30 | 18.21 | 17.89 | -0.32 | -1.76 | 7308.00 | 1316.67 | 1.75 |
| 2024-05-29 | 18.03 | 18.21 | 0.18 | 1.00 | 8969.00 | 1629.37 | 2.15 |
| 2024-05-28 | 18.52 | 18.03 | -0.38 | -2.06 | 7892.00 | 1433.93 | 1.89 |
| 2024-05-27 | 18.19 | 18.41 | 0.25 | 1.38 | 8556.00 | 1546.74 | 2.05 |
| 2024-05-24 | 18.45 | 18.16 | -0.27 | -1.47 | 8982.00 | 1645.02 | 2.16 |
| 2024-05-23 | 18.86 | 18.43 | -0.42 | -2.23 | 8421.00 | 1564.50 | 2.02 |
| 2024-05-22 | 18.91 | 18.85 | 0.08 | 0.43 | 8226.00 | 1547.21 | 1.97 |
| 2024-05-21 | 18.98 | 18.77 | -0.18 | -0.95 | 8163.00 | 1531.71 | 1.96 |
| 2024-05-20 | 19.09 | 18.95 | -0.14 | -0.73 | 12390.00 | 2354.01 | 2.97 |
| 2024-05-17 | 18.92 | 19.09 | 0.16 | 0.85 | 9680.00 | 1836.56 | 2.32 |
| 2024-05-16 | 18.97 | 18.93 | 0.28 | 1.50 | 10981.00 | 2076.58 | 2.64 |
| 2024-05-15 | 18.99 | 18.65 | -0.13 | -0.69 | 8695.00 | 1631.81 | 2.09 |
| 2024-05-14 | 18.64 | 18.78 | 0.35 | 1.90 | 9458.00 | 1769.27 | 2.27 |
| 2024-05-13 | 18.79 | 18.43 | -0.48 | -2.54 | 12947.00 | 2395.01 | 3.11 |
| 2024-05-10 | 19.35 | 18.91 | -0.31 | -1.61 | 9986.00 | 1891.26 | 2.40 |
| 2024-05-09 | 19.19 | 19.22 | 0.22 | 1.16 | 13915.60 | 2672.19 | 3.34 |
日K线
周K线
月K线
