统联精密(688210)股票信息
| 股票代码 | 688210 |
| 股票名称 | 统联精密 |
| 最新价/元 | 18.98 |
| 涨跌额/元 | -1.49 |
| 涨跌幅/% | -7.28 |
| 买入/元 | 18.97 |
| 卖出/元 | 18.98 |
| 昨收/元 | 20.47 |
| 今开/元 | 20.43 |
| 最高/元 | 20.47 |
| 最低/元 | 18.93 |
| 成交量/手 | 52449.10 |
| 成交额/万 | 10265.34 |
| 股净值/元 | 51.30 |
| 市净率 | 2.50 |
| 总市值/万 | 303610.81 |
| 流通值/万 | 203292.04 |
| 换手率/% | 4.90 |
| 入市日期 | 2021-12-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
统联精密(688210)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.43 | 18.98 | -1.49 | -7.28 | 52449.10 | 10265.34 | 4.90 |
| 2024-10-10 | 21.09 | 20.47 | 0.05 | 0.25 | 63912.79 | 13140.72 | 5.97 |
| 2024-10-09 | 22.41 | 20.42 | -3.11 | -13.22 | 88114.48 | 19057.42 | 8.23 |
| 2024-10-08 | 24.99 | 23.53 | 1.68 | 7.69 | 112255.83 | 26105.07 | 10.48 |
| 2024-09-30 | 20.01 | 21.85 | 2.64 | 13.74 | 76713.98 | 15943.64 | 7.16 |
| 2024-09-27 | 18.45 | 19.21 | 0.93 | 5.09 | 26349.73 | 4930.16 | 2.46 |
| 2024-09-26 | 17.79 | 18.28 | 0.47 | 2.64 | 33274.86 | 5932.74 | 3.11 |
| 2024-09-25 | 18.19 | 17.81 | -0.27 | -1.49 | 29870.99 | 5442.62 | 2.79 |
| 2024-09-24 | 17.32 | 18.08 | 0.59 | 3.37 | 23286.25 | 4121.13 | 2.17 |
| 2024-09-23 | 18.00 | 17.49 | -1.22 | -6.52 | 35762.72 | 6311.70 | 3.34 |
| 2024-09-20 | 17.89 | 18.71 | 0.69 | 3.83 | 18731.56 | 3451.73 | 1.75 |
| 2024-09-19 | 17.84 | 18.02 | 0.34 | 1.92 | 10432.84 | 1869.89 | 0.97 |
| 2024-09-18 | 18.37 | 17.68 | -0.69 | -3.76 | 24880.04 | 4463.46 | 2.32 |
| 2024-09-13 | 18.80 | 18.37 | -0.06 | -0.33 | 11923.32 | 2191.22 | 1.11 |
| 2024-09-12 | 19.21 | 18.43 | -0.78 | -4.06 | 18028.55 | 3387.27 | 1.68 |
| 2024-09-11 | 19.50 | 19.21 | -0.30 | -1.54 | 16404.51 | 3169.75 | 1.53 |
| 2024-09-10 | 19.34 | 19.51 | 0.26 | 1.35 | 16701.40 | 3217.30 | 1.56 |
| 2024-09-09 | 19.89 | 19.25 | -0.30 | -1.54 | 17564.27 | 3422.24 | 1.64 |
| 2024-09-06 | 20.09 | 19.55 | -0.54 | -2.69 | 21202.69 | 4166.55 | 1.98 |
| 2024-09-05 | 19.81 | 20.09 | -0.07 | -0.35 | 20699.24 | 4155.71 | 1.93 |
| 2024-09-04 | 20.77 | 20.16 | -0.95 | -4.50 | 32281.40 | 6495.91 | 3.01 |
| 2024-09-03 | 20.78 | 21.11 | 0.33 | 1.59 | 39534.42 | 8324.99 | 3.69 |
| 2024-09-02 | 21.45 | 20.78 | -0.71 | -3.30 | 38198.74 | 8006.84 | 3.57 |
| 2024-08-30 | 20.75 | 21.49 | 0.84 | 4.07 | 50326.18 | 10796.40 | 4.70 |
| 2024-08-29 | 19.52 | 20.65 | 1.07 | 5.47 | 41034.20 | 8370.37 | 3.83 |
| 2024-08-28 | 19.79 | 19.58 | 0.55 | 2.89 | 28375.52 | 5582.68 | 2.65 |
| 2024-08-27 | 19.80 | 19.03 | -1.01 | -5.04 | 24541.75 | 4684.38 | 2.29 |
| 2024-08-26 | 18.47 | 20.04 | 1.49 | 8.03 | 31938.92 | 6236.40 | 2.98 |
| 2024-08-23 | 18.51 | 18.55 | -0.09 | -0.48 | 13092.29 | 2433.27 | 1.22 |
| 2024-08-22 | 18.28 | 18.64 | 0.17 | 0.92 | 7370.18 | 1368.63 | 0.69 |
| 2024-08-21 | 17.95 | 18.47 | 0.39 | 2.16 | 9428.94 | 1731.18 | 0.88 |
| 2024-08-20 | 18.19 | 18.08 | -0.22 | -1.20 | 8012.22 | 1458.52 | 0.75 |
| 2024-08-19 | 19.16 | 18.30 | -0.91 | -4.74 | 11240.43 | 2097.10 | 1.05 |
| 2024-08-16 | 18.61 | 19.21 | 0.49 | 2.62 | 13097.52 | 2506.90 | 1.22 |
| 2024-08-15 | 18.76 | 18.72 | -0.09 | -0.48 | 7457.28 | 1409.21 | 0.70 |
| 2024-08-14 | 18.66 | 18.81 | 0.18 | 0.97 | 4734.69 | 887.59 | 0.44 |
| 2024-08-13 | 18.60 | 18.63 | 0.08 | 0.43 | 10875.39 | 2015.72 | 1.02 |
| 2024-08-12 | 18.89 | 18.55 | -0.62 | -3.23 | 14331.21 | 2691.24 | 1.34 |
| 2024-08-09 | 18.50 | 19.17 | 0.63 | 3.40 | 12407.72 | 2360.25 | 1.16 |
| 2024-08-08 | 18.21 | 18.54 | 0.28 | 1.53 | 9798.93 | 1806.40 | 0.91 |
| 2024-08-07 | 18.52 | 18.26 | 0.12 | 0.66 | 8321.17 | 1521.23 | 0.78 |
| 2024-08-06 | 17.69 | 18.14 | 0.43 | 2.43 | 14361.17 | 2595.78 | 1.34 |
| 2024-08-05 | 18.50 | 17.71 | -1.29 | -6.79 | 27301.51 | 4954.62 | 2.55 |
| 2024-08-02 | 19.27 | 19.00 | -0.38 | -1.96 | 11967.79 | 2295.40 | 1.12 |
| 2024-08-01 | 19.60 | 19.38 | -0.22 | -1.12 | 15092.34 | 2948.66 | 1.41 |
| 2024-07-31 | 18.70 | 19.60 | 0.28 | 1.45 | 16448.92 | 3194.18 | 1.54 |
| 2024-07-30 | 19.04 | 19.32 | -0.09 | -0.46 | 11156.85 | 2160.14 | 1.04 |
| 2024-07-29 | 19.45 | 19.41 | -0.04 | -0.21 | 10503.43 | 2035.51 | 0.98 |
| 2024-07-26 | 18.68 | 19.45 | 0.32 | 1.67 | 8973.15 | 1723.88 | 0.85 |
| 2024-07-25 | 19.61 | 19.13 | -0.71 | -3.58 | 17910.27 | 3473.19 | 1.69 |
| 2024-07-24 | 20.60 | 19.84 | 0.00 | 0.00 | 23283.35 | 4710.62 | 2.20 |
| 2024-07-23 | 20.62 | 19.84 | -0.67 | -3.27 | 13326.27 | 2696.69 | 1.26 |
| 2024-07-22 | 20.41 | 20.51 | 0.09 | 0.44 | 14790.51 | 3024.95 | 1.40 |
| 2024-07-19 | 20.40 | 20.42 | 0.00 | 0.00 | 12272.82 | 2525.23 | 1.16 |
| 2024-07-18 | 20.47 | 20.42 | -0.32 | -1.54 | 11788.45 | 2394.17 | 1.12 |
| 2024-07-17 | 21.65 | 20.74 | -0.64 | -2.99 | 13831.32 | 2915.39 | 1.31 |
| 2024-07-16 | 21.30 | 21.38 | 0.10 | 0.47 | 15263.59 | 3246.53 | 1.44 |
| 2024-07-15 | 21.78 | 21.28 | -0.52 | -2.39 | 16428.82 | 3491.15 | 1.55 |
| 2024-07-12 | 22.19 | 21.80 | -0.45 | -2.02 | 12276.63 | 2676.96 | 1.16 |
| 2024-07-11 | 22.46 | 22.25 | 0.35 | 1.60 | 20144.13 | 4439.79 | 1.91 |
| 2024-07-10 | 21.66 | 21.90 | 0.32 | 1.48 | 25290.38 | 5506.64 | 2.39 |
| 2024-07-09 | 19.92 | 21.58 | 1.71 | 8.61 | 30219.42 | 6371.17 | 2.86 |
| 2024-07-08 | 20.58 | 20.07 | -0.49 | -2.38 | 15015.01 | 3035.57 | 1.42 |
| 2024-07-05 | 20.23 | 20.56 | 0.11 | 0.54 | 13055.93 | 2655.60 | 1.24 |
| 2024-07-04 | 20.83 | 20.45 | -0.56 | -2.67 | 13073.19 | 2693.44 | 1.24 |
| 2024-07-03 | 21.05 | 21.01 | -0.09 | -0.43 | 10222.41 | 2146.13 | 0.97 |
| 2024-07-02 | 21.60 | 21.10 | -0.50 | -2.32 | 15661.37 | 3344.18 | 1.48 |
| 2024-07-01 | 22.24 | 21.60 | -0.55 | -2.48 | 21900.22 | 4699.96 | 2.07 |
| 2024-06-28 | 21.51 | 22.15 | 0.42 | 1.93 | 22121.24 | 4910.56 | 2.09 |
| 2024-06-27 | 21.81 | 21.73 | -0.17 | -0.78 | 27844.15 | 6203.90 | 2.63 |
| 2024-06-26 | 21.25 | 21.90 | 0.65 | 3.06 | 13653.24 | 2931.48 | 1.29 |
| 2024-06-25 | 21.68 | 21.25 | -0.46 | -2.12 | 23815.13 | 5074.87 | 2.25 |
| 2024-06-24 | 22.14 | 21.71 | -0.67 | -2.99 | 21298.10 | 4686.70 | 2.02 |
| 2024-06-21 | 22.20 | 22.38 | -0.04 | -0.18 | 15898.87 | 3547.10 | 1.50 |
| 2024-06-20 | 22.69 | 22.42 | 0.02 | 0.09 | 16259.69 | 3685.23 | 1.54 |
| 2024-06-19 | 22.32 | 22.40 | -0.38 | -1.67 | 15631.34 | 3490.95 | 1.48 |
| 2024-06-18 | 23.15 | 22.78 | 0.10 | 0.44 | 20426.54 | 4615.69 | 1.93 |
| 2024-06-17 | 21.93 | 22.68 | 0.82 | 3.75 | 40997.14 | 9271.48 | 3.88 |
| 2024-06-14 | 21.60 | 21.86 | 0.22 | 1.02 | 16263.98 | 3538.52 | 1.54 |
| 2024-06-13 | 21.42 | 21.64 | 0.43 | 2.03 | 16621.67 | 3596.29 | 1.57 |
| 2024-06-12 | 20.81 | 21.21 | 0.43 | 2.07 | 20432.85 | 4393.41 | 1.93 |
| 2024-06-11 | 20.00 | 20.78 | 0.63 | 3.13 | 15411.29 | 3134.26 | 1.46 |
| 2024-06-07 | 19.69 | 20.15 | 0.92 | 4.78 | 23210.34 | 4662.95 | 2.20 |
| 2024-06-06 | 21.12 | 19.23 | -1.88 | -8.91 | 32452.85 | 6435.95 | 3.07 |
| 2024-06-05 | 21.86 | 21.11 | -0.78 | -3.56 | 22611.69 | 4822.71 | 2.14 |
| 2024-06-04 | 22.54 | 21.89 | -0.70 | -3.10 | 29213.24 | 6363.89 | 2.76 |
| 2024-06-03 | 22.92 | 22.59 | -0.30 | -1.31 | 34757.21 | 8004.11 | 3.29 |
| 2024-05-31 | 22.01 | 22.89 | 0.92 | 4.19 | 35867.64 | 8190.07 | 3.39 |
| 2024-05-30 | 21.01 | 21.97 | 0.89 | 4.22 | 30288.32 | 6618.35 | 2.87 |
| 2024-05-29 | 20.50 | 21.08 | 0.57 | 2.78 | 15417.65 | 3233.72 | 1.46 |
| 2024-05-28 | 20.66 | 20.51 | -0.45 | -2.15 | 11049.42 | 2286.66 | 1.05 |
| 2024-05-27 | 20.67 | 20.96 | 0.43 | 2.09 | 14428.18 | 3006.75 | 1.37 |
| 2024-05-24 | 21.68 | 20.53 | -0.58 | -2.75 | 13265.96 | 2785.34 | 1.26 |
| 2024-05-23 | 21.22 | 21.11 | -0.29 | -1.36 | 11333.66 | 2423.65 | 1.07 |
| 2024-05-22 | 20.97 | 21.40 | 0.43 | 2.05 | 11933.27 | 2517.55 | 1.13 |
| 2024-05-21 | 20.89 | 20.97 | 0.01 | 0.05 | 7597.14 | 1597.21 | 0.72 |
| 2024-05-20 | 20.54 | 20.96 | 0.36 | 1.75 | 13685.21 | 2881.78 | 1.29 |
| 2024-05-17 | 20.19 | 20.60 | 0.12 | 0.59 | 7934.49 | 1631.72 | 0.75 |
| 2024-05-16 | 20.01 | 20.48 | 0.33 | 1.64 | 9358.63 | 1916.69 | 0.89 |
| 2024-05-15 | 20.26 | 20.15 | -0.33 | -1.61 | 9065.39 | 1851.40 | 0.86 |
日K线
周K线
月K线
