| 股票名称 | 代码 001268 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 联合精密 | 2024-04-18 四 | 17.05 | 17.04 | 17.39 | 17.83 | 16.72 | 2.05% | 5.51% | 22951 | 3980万 | 7.25 | 18.77 | 33.4 | 2 | 联合精密 | 2024-04-17 三 | 15.91 | 16.07 | 17.04 | 17.13 | 15.91 | 6.04% | 6.13% | 25553 | 4287万 | 7.1 | 18.39 | 32.73 | 3 | 联合精密 | 2024-04-16 二 | 17.23 | 17.85 | 16.07 | 17.26 | 16.07 | -9.97% | 7.71% | 32141 | 5184万 | 6.7 | 17.34 | 30.86 | 4 | 联合精密 | 2024-04-15 一 | 18.58 | 18.72 | 17.85 | 18.69 | 16.90 | -4.65% | 7.68% | 32013 | 5604万 | 7.44 | 19.27 | 34.28 | 5 | 联合精密 | 2024-04-12 五 | 18.41 | 18.41 | 18.72 | 19.23 | 18.41 | 1.68% | 5.11% | 21282 | 4032万 | 7.8 | 20.21 | 35.95 | 6 | 联合精密 | 2024-04-11 四 | 18.25 | 18.26 | 18.41 | 18.74 | 17.88 | 0.82% | 3.36% | 13985 | 2577万 | 7.67 | 19.87 | 35.36 | 7 | 联合精密 | 2024-04-10 三 | 19.07 | 18.95 | 18.26 | 19.07 | 17.92 | -3.64% | 3.92% | 16330 | 3000万 | 7.61 | 19.71 | 35.07 | 8 | 联合精密 | 2024-04-09 二 | 18.75 | 18.75 | 18.95 | 19.17 | 18.75 | 1.07% | 2.85% | 11863 | 2247万 | 7.9 | 20.45 | 36.39 | 9 | 联合精密 | 2024-04-08 一 | 19.37 | 19.61 | 18.75 | 19.61 | 18.72 | -4.39% | 4.46% | 18580 | 3536万 | 7.81 | 20.24 | 36.01 | 10 | 联合精密 | 2024-04-03 三 | 19.80 | 19.80 | 19.61 | 19.80 | 19.21 | -0.96% | 4.46% | 18574 | 3617万 | 8.17 | 21.17 | 37.66 | 11 | 联合精密 | 2024-04-02 二 | 19.98 | 19.98 | 19.80 | 20.29 | 19.71 | -0.90% | 6.99% | 29146 | 5826万 | 8.25 | 21.37 | 38.03 | 12 | 联合精密 | 2024-04-01 一 | 19.65 | 19.58 | 19.98 | 20.00 | 19.38 | 2.04% | 6.26% | 26085 | 5136万 | 8.33 | 21.57 | 38.37 | 13 | 联合精密 | 2024-03-29 五 | 18.91 | 19.09 | 19.58 | 19.62 | 18.91 | 2.57% | 6.16% | 25659 | 4974万 | 8.16 | 21.13 | 37.6 | 14 | 联合精密 | 2024-03-28 四 | 18.32 | 18.22 | 19.09 | 19.68 | 18.28 | 4.77% | 8.53% | 35553 | 6795万 | 7.96 | 20.6 | 36.66 | 15 | 联合精密 | 2024-03-27 三 | 19.28 | 19.01 | 18.22 | 19.28 | 18.19 | -4.16% | 4.82% | 20086 | 3766万 | 7.59 | 19.67 | 34.99 | 16 | 联合精密 | 2024-03-26 二 | 18.82 | 18.95 | 19.01 | 19.19 | 18.54 | 0.32% | 5.85% | 24384 | 4607万 | 7.92 | 20.52 | 36.51 | 17 | 联合精密 | 2024-03-25 一 | 19.20 | 19.27 | 18.95 | 19.65 | 18.88 | -1.66% | 8.37% | 34894 | 6772万 | 7.9 | 20.45 | 36.39 | 18 | 联合精密 | 2024-03-22 五 | 19.84 | 19.83 | 19.27 | 19.84 | 19.13 | -2.82% | 6.52% | 27165 | 5274万 | 8.03 | 20.8 | 37.01 | 19 | 联合精密 | 2024-03-21 四 | 19.81 | 19.81 | 19.83 | 19.95 | 19.50 | 0.10% | 7.76% | 32346 | 6392万 | 8.26 | 21.4 | 38.08 | 20 | 联合精密 | 2024-03-20 三 | 19.90 | 19.97 | 19.81 | 19.90 | 19.57 | -0.80% | 8.19% | 34127 | 6731万 | 8.26 | 21.38 | 38.05 | 21 | 联合精密 | 2024-03-19 二 | 19.88 | 20.03 | 19.97 | 20.20 | 19.70 | -0.30% | 9.69% | 40381 | 8036万 | 8.32 | 21.55 | 38.35 | 22 | 联合精密 | 2024-03-18 一 | 20.70 | 20.08 | 20.03 | 20.99 | 19.85 | -0.25% | 19.09% | 79563 | 16152万 | 8.35 | 21.62 | 38.47 | 23 | 联合精密 | 2024-03-15 五 | 19.29 | 19.30 | 20.08 | 20.28 | 18.98 | 4.04% | 19.15% | 79800 | 15756万 | 8.37 | 21.67 | 38.56 | 24 | 联合精密 | 2024-03-14 四 | 19.05 | 19.08 | 19.30 | 19.35 | 18.66 | 1.15% | 10.84% | 45181 | 8618万 | 8.04 | 20.83 | 37.07 | 25 | 联合精密 | 2024-03-08 五 | 18.57 | 18.55 | 18.33 | 18.80 | 17.95 | -1.19% | 8.12% | 33825 | 6196万 | 7.64 | 19.78 | 35.2 | 26 | 联合精密 | 2024-03-07 四 | 18.01 | 17.96 | 18.55 | 18.80 | 18.01 | 3.29% | 14.17% | 59033 | 10914万 | 7.73 | 20.02 | 35.63 | 27 | 联合精密 | 2024-03-06 三 | 17.63 | 17.65 | 17.96 | 18.00 | 17.60 | 1.76% | 5.74% | 23912 | 4270万 | 7.48 | 19.38 | 34.49 | 28 | 联合精密 | 2024-03-05 二 | 17.99 | 18.21 | 17.65 | 18.21 | 17.60 | -3.08% | 7.17% | 29877 | 5333万 | 7.36 | 19.05 | 33.9 | 29 | 联合精密 | 2024-03-04 一 | 18.00 | 18.14 | 18.21 | 18.56 | 17.41 | 0.39% | 10.75% | 44782 | 8072万 | 7.59 | 19.65 | 34.97 | 30 | 联合精密 | 2024-03-01 五 | 18.34 | 18.30 | 18.14 | 18.48 | 17.93 | -0.87% | 9.66% | 40237 | 7298万 | 7.56 | 19.58 | 34.84 | 31 | 联合精密 | 2024-02-29 四 | 16.96 | 17.91 | 18.30 | 18.30 | 16.88 | 2.18% | 14.64% | 61003 | 10852万 | 7.63 | 19.75 | 35.15 | 32 | 联合精密 | 2024-02-28 三 | 19.33 | 19.90 | 17.91 | 19.60 | 17.91 | -10.00% | 25.50% | 94653 | 18023万 | 6.65 | 19.33 | 34.4 | 33 | 联合精密 | 2024-02-27 二 | 18.95 | 19.14 | 19.90 | 20.60 | 18.41 | 3.97% | 33.20% | 123237 | 23563万 | 7.39 | 21.48 | 38.22 | 34 | 联合精密 | 2024-02-26 一 | 17.78 | 17.40 | 19.14 | 19.14 | 17.78 | 10.00% | 14.01% | 52004 | 9883万 | 7.11 | 20.66 | 36.76 | 35 | 联合精密 | 2024-02-23 五 | 17.17 | 17.19 | 17.40 | 17.65 | 17.02 | 1.22% | 9.69% | 35972 | 6255万 | 6.46 | 18.78 | 33.42 | 36 | 联合精密 | 2024-02-22 四 | 16.40 | 16.37 | 17.19 | 17.19 | 16.33 | 5.01% | 7.43% | 27575 | 4641万 | 6.38 | 18.55 | 33.01 | 37 | 联合精密 | 2024-02-21 三 | 15.94 | 16.00 | 16.37 | 16.86 | 15.84 | 2.31% | 8.62% | 31999 | 5260万 | 6.08 | 17.67 | 31.44 | 38 | 联合精密 | 2024-02-20 二 | 15.84 | 15.60 | 16.00 | 16.08 | 15.25 | 2.56% | 7.06% | 26225 | 4146万 | 5.94 | 17.27 | 30.73 | 39 | 联合精密 | 2024-02-19 一 | 14.64 | 14.82 | 15.60 | 15.67 | 14.64 | 5.26% | 11.22% | 40771 | 6241万 | 5.67 | 16.84 | 29.96 | 40 | 联合精密 | 2024-02-08 四 | 13.87 | 14.00 | 14.82 | 14.91 | 12.66 | 5.86% | 15.33% | 55732 | 7629万 | 5.39 | 16 | 28.46 | 41 | 联合精密 | 2024-02-07 三 | 15.33 | 15.55 | 14.00 | 15.55 | 14.00 | -9.97% | 14.92% | 54208 | 7709万 | 5.09 | 15.11 | 26.89 | 42 | 联合精密 | 2024-02-06 二 | 14.77 | 15.75 | 15.55 | 16.14 | 14.30 | -1.27% | 10.63% | 38641 | 5803万 | 5.65 | 16.78 | 29.86 | 43 | 联合精密 | 2024-02-05 一 | 17.39 | 17.39 | 15.75 | 17.39 | 15.65 | -9.43% | 11.67% | 42411 | 6741万 | 5.72 | 17 | 30.25 | 44 | 联合精密 | 2024-02-02 五 | 18.81 | 18.80 | 17.39 | 19.25 | 16.92 | -7.50% | 6.57% | 23891 | 4257万 | 6.32 | 18.77 | 33.4 | 45 | 联合精密 | 2024-02-01 四 | 18.96 | 19.12 | 18.80 | 19.30 | 18.20 | -1.67% | 4.74% | 17221 | 3220万 | 6.83 | 20.29 | 36.11 | 46 | 联合精密 | 2024-01-31 三 | 20.40 | 20.41 | 19.12 | 20.45 | 19.03 | -6.32% | 3.98% | 14473 | 2828万 | 6.95 | 20.64 | 36.72 | 47 | 联合精密 | 2024-01-30 二 | 20.95 | 20.95 | 20.41 | 21.02 | 20.34 | -2.58% | 2.92% | 10606 | 2189万 | 7.42 | 22.03 | 39.2 | 48 | 联合精密 | 2024-01-29 一 | 22.29 | 22.13 | 20.95 | 22.29 | 20.87 | -5.33% | 4.24% | 15400 | 3269万 | 7.61 | 22.61 | 40.24 | 49 | 联合精密 | 2024-01-26 五 | 22.03 | 22.04 | 22.13 | 22.42 | 21.78 | 0.41% | 3.22% | 11702 | 2599万 | 8.04 | 23.89 | 42.5 | 50 | 联合精密 | 2024-01-25 四 | 21.20 | 21.25 | 22.04 | 22.04 | 21.00 | 3.72% | 3.45% | 12522 | 2713万 | 8.01 | 23.79 | 42.33 | 51 | 联合精密 | 2024-01-24 三 | 21.47 | 21.27 | 21.25 | 21.74 | 20.56 | -0.09% | 3.85% | 13994 | 2957万 | 7.72 | 22.94 | 40.81 | 52 | 联合精密 | 2024-01-23 二 | 21.10 | 21.10 | 21.27 | 21.39 | 20.69 | 0.81% | 4.63% | 16818 | 3556万 | 7.73 | 22.96 | 40.85 | 53 | 联合精密 | 2024-01-22 一 | 22.25 | 22.33 | 21.10 | 22.48 | 20.90 | -5.51% | 3.38% | 12301 | 2671万 | 7.67 | 22.77 | 40.52 | 54 | 联合精密 | 2024-01-19 五 | 22.67 | 22.49 | 22.33 | 22.85 | 22.29 | -0.71% | 3.02% | 10973 | 2469万 | 8.12 | 24.1 | 42.89 | 55 | 联合精密 | 2024-01-18 四 | 22.77 | 22.92 | 22.49 | 23.06 | 22.06 | -1.88% | 4.36% | 15851 | 3556万 | 8.17 | 24.27 | 43.19 | 56 | 联合精密 | 2024-01-17 三 | 23.57 | 23.43 | 22.92 | 23.60 | 22.89 | -2.18% | 2.75% | 9989 | 2327万 | 8.33 | 24.74 | 44.02 | 57 | 联合精密 | 2024-01-16 二 | 23.81 | 23.77 | 23.43 | 24.04 | 23.05 | -1.43% | 3.91% | 14211 | 3315万 | 8.52 | 25.29 | 45 | 58 | 联合精密 | 2024-01-15 一 | 24.05 | 23.99 | 23.77 | 24.05 | 23.66 | -0.92% | 2.85% | 10373 | 2469万 | 8.64 | 25.66 | 45.65 | 59 | 联合精密 | 2024-01-12 五 | 24.50 | 24.36 | 23.99 | 24.56 | 23.99 | -1.52% | 2.74% | 9945 | 2409万 | 8.72 | 25.89 | 46.07 | 60 | 联合精密 | 2024-01-11 四 | 24.12 | 24.00 | 24.36 | 24.36 | 23.85 | 1.50% | 2.28% | 8299 | 2006万 | 8.85 | 26.29 | 46.78 | 61 | 联合精密 | 2024-01-10 三 | 24.30 | 24.29 | 24.00 | 24.45 | 23.75 | -1.19% | 3.03% | 11010 | 2652万 | 8.72 | 25.9 | 46.09 | 62 | 联合精密 | 2024-01-09 二 | 24.02 | 24.08 | 24.29 | 24.65 | 24.01 | 0.87% | 2.61% | 9492 | 2311万 | 8.83 | 26.22 | 46.65 | 63 | 联合精密 | 2024-01-08 一 | 24.72 | 24.66 | 24.08 | 24.73 | 24.07 | -2.35% | 2.40% | 8713 | 2123万 | 8.75 | 25.99 | 46.25 | 64 | 联合精密 | 2024-01-05 五 | 25.33 | 25.20 | 24.66 | 25.35 | 24.50 | -2.14% | 2.60% | 9449 | 2354万 | 8.96 | 26.62 | 47.36 | 65 | 联合精密 | 2024-01-04 四 | 25.12 | 25.02 | 25.20 | 25.40 | 24.97 | 0.72% | 3.41% | 12392 | 3124万 | 9.16 | 27.2 | 48.4 | 66 | 联合精密 | 2024-01-03 三 | 25.21 | 25.21 | 25.02 | 25.43 | 24.84 | -0.75% | 3.10% | 11262 | 2831万 | 9.09 | 27 | 48.05 | 67 | 联合精密 | 2024-01-02 二 | 25.05 | 25.00 | 25.21 | 25.47 | 25.00 | 0.84% | 3.89% | 14147 | 3580万 | 9.16 | 27.21 | 48.42 | 68 | 联合精密 | 2023-12-29 五 | 24.57 | 24.56 | 25.00 | 25.05 | 24.56 | 1.79% | 3.64% | 13221 | 3291万 | 9.09 | 26.98 | 48.01 | 69 | 联合精密 | 2023-12-28 四 | 24.23 | 24.26 | 24.56 | 24.67 | 23.86 | 1.24% | 4.32% | 15718 | 3837万 | 8.93 | 26.51 | 47.17 | 70 | 联合精密 | 2023-12-27 三 | 24.04 | 24.04 | 24.26 | 24.37 | 23.84 | 0.92% | 2.88% | 10464 | 2527万 | 8.82 | 26.18 | 46.59 | 71 | 联合精密 | 2023-12-26 二 | 24.37 | 24.37 | 24.04 | 24.40 | 23.90 | -1.35% | 3.14% | 11417 | 2750万 | 8.74 | 25.95 | 46.17 | 72 | 联合精密 | 2023-12-25 一 | 24.46 | 24.54 | 24.37 | 24.70 | 24.24 | -0.69% | 2.43% | 8822 | 2150万 | 8.86 | 26.3 | 46.8 | 73 | 联合精密 | 2023-12-22 五 | 24.85 | 24.85 | 24.54 | 25.01 | 24.45 | -1.25% | 3.00% | 10911 | 2699万 | 8.92 | 26.49 | 47.13 | 74 | 联合精密 | 2023-12-21 四 | 24.63 | 24.76 | 24.85 | 24.93 | 24.17 | 0.36% | 3.36% | 12206 | 3000万 | 9.03 | 26.82 | 47.73 | 75 | 联合精密 | 2023-12-20 三 | 24.93 | 24.92 | 24.76 | 25.26 | 24.70 | -0.64% | 3.23% | 11731 | 2936万 | 9 | 26.72 | 47.55 | 76 | 联合精密 | 2023-12-19 二 | 24.70 | 24.74 | 24.92 | 25.03 | 24.60 | 0.73% | 2.87% | 10414 | 2586万 | 9.06 | 26.9 | 47.86 | 77 | 联合精密 | 2023-12-18 一 | 25.06 | 25.06 | 24.74 | 25.21 | 24.70 | -1.28% | 3.21% | 11678 | 2910万 | 8.99 | 26.7 | 47.51 | 78 | 联合精密 | 2023-12-15 五 | 25.29 | 25.13 | 25.06 | 25.29 | 24.97 | -0.28% | 2.00% | 7286 | 1826万 | 9.11 | 27.05 | 48.13 | 79 | 联合精密 | 2023-12-14 四 | 25.22 | 25.23 | 25.13 | 25.37 | 25.06 | -0.40% | 2.46% | 8945 | 2254万 | 9.13 | 27.12 | 48.26 | 80 | 联合精密 | 2023-12-13 三 | 25.20 | 25.19 | 25.23 | 25.58 | 24.96 | 0.16% | 3.23% | 11731 | 2963万 | 9.17 | 27.23 | 48.46 | 81 | 联合精密 | 2023-12-12 二 | 25.14 | 25.15 | 25.19 | 25.20 | 24.90 | 0.16% | 2.72% | 9870 | 2475万 | 9.15 | 27.19 | 48.38 | 82 | 联合精密 | 2023-12-11 一 | 24.78 | 24.88 | 25.15 | 25.27 | 24.75 | 1.09% | 3.91% | 14205 | 3557万 | 9.14 | 27.15 | 48.3 | 83 | 联合精密 | 2023-12-08 五 | 25.22 | 25.22 | 24.88 | 25.48 | 24.83 | -1.35% | 3.91% | 14220 | 3563万 | 9.04 | 26.85 | 47.78 | 84 | 联合精密 | 2023-12-07 四 | 25.62 | 25.54 | 25.22 | 25.62 | 24.93 | -1.25% | 4.60% | 16727 | 4203万 | 9.17 | 27.22 | 48.44 | 85 | 联合精密 | 2023-12-06 三 | 25.56 | 25.48 | 25.54 | 26.03 | 25.48 | 0.24% | 3.85% | 13996 | 3602万 | 9.28 | 27.57 | 49.05 | 86 | 联合精密 | 2023-12-05 二 | 26.20 | 26.07 | 25.48 | 26.20 | 25.47 | -2.26% | 4.04% | 14668 | 3772万 | 9.26 | 27.5 | 48.94 | 87 | 联合精密 | 2023-12-04 一 | 25.98 | 25.98 | 26.07 | 26.15 | 25.84 | 0.35% | 3.03% | 11006 | 2861万 | 9.47 | 28.14 | 50.07 | 88 | 联合精密 | 2023-12-01 五 | 25.90 | 25.93 | 25.98 | 26.04 | 25.52 | 0.19% | 3.99% | 14496 | 3743万 | 9.44 | 28.04 | 49.9 | 89 | 联合精密 | 2023-11-30 四 | 26.30 | 26.31 | 25.93 | 26.46 | 25.56 | -1.44% | 4.83% | 17554 | 4548万 | 9.42 | 27.99 | 49.8 | 90 | 联合精密 | 2023-11-29 三 | 26.30 | 26.24 | 26.31 | 26.84 | 26.18 | 0.27% | 6.24% | 22692 | 6024万 | 9.56 | 28.4 | 50.53 | 91 | 联合精密 | 2023-11-28 二 | 26.18 | 25.97 | 26.24 | 26.32 | 25.75 | 1.04% | 3.61% | 13117 | 3428万 | 9.54 | 28.32 | 50.4 | 92 | 联合精密 | 2023-11-27 一 | 25.88 | 25.88 | 25.97 | 26.30 | 25.66 | 0.35% | 3.65% | 13279 | 3445万 | 9.44 | 28.03 | 49.88 | 93 | 联合精密 | 2023-11-24 五 | 26.65 | 26.79 | 25.88 | 26.79 | 25.80 | -3.40% | 6.09% | 22149 | 5773万 | 9.41 | 27.93 | 49.7 | 94 | 联合精密 | 2023-11-23 四 | 26.15 | 26.29 | 26.79 | 26.82 | 26.15 | 1.90% | 5.16% | 18760 | 4989万 | 9.74 | 28.92 | 51.45 | 95 | 联合精密 | 2023-11-22 三 | 26.73 | 26.75 | 26.29 | 26.90 | 26.28 | -1.72% | 5.56% | 20210 | 5365万 | 9.55 | 28.38 | 50.49 | 96 | 联合精密 | 2023-11-21 二 | 27.35 | 27.28 | 26.75 | 27.47 | 26.66 | -1.94% | 7.64% | 27772 | 7494万 | 9.72 | 28.87 | 51.37 | 97 | 联合精密 | 2023-11-20 一 | 26.78 | 26.78 | 27.28 | 27.39 | 26.78 | 1.87% | 10.01% | 36386 | 9878万 | 9.91 | 29.44 | 52.39 | 98 | 联合精密 | 2023-11-17 五 | 26.58 | 26.67 | 26.78 | 26.83 | 26.47 | 0.41% | 4.48% | 16290 | 4342万 | 9.73 | 28.9 | 51.43 | 99 | 联合精密 | 2023-11-16 四 | 26.83 | 26.89 | 26.67 | 26.84 | 26.61 | -0.82% | 4.50% | 16359 | 4369万 | 9.69 | 28.79 | 51.22 | 100 | 联合精密 | 2023-11-15 三 | 27.00 | 26.95 | 26.89 | 27.07 | 26.70 | -0.22% | 6.26% | 22765 | 6113万 | 9.77 | 29.02 | 51.64 | 101 | 联合精密 | 2023-11-14 二 | 27.10 | 27.05 | 26.95 | 27.14 | 26.66 | -0.37% | 6.04% | 21942 | 5892万 | 9.79 | 29.09 | 51.76 | 102 | 联合精密 | 2023-11-13 一 | 26.95 | 26.70 | 27.05 | 27.16 | 26.81 | 1.31% | 8.15% | 29611 | 7998万 | 9.83 | 29.2 | 51.95 | 103 | 联合精密 | 2023-11-10 五 | 26.75 | 26.89 | 26.70 | 27.02 | 26.46 | -0.71% | 6.17% | 22424 | 5982万 | 9.7 | 28.82 | 51.28 | 104 | 联合精密 | 2023-11-09 四 | 27.05 | 26.90 | 26.89 | 27.33 | 26.65 | -0.04% | 9.24% | 33567 | 9046万 | 9.77 | 29.02 | 51.64 | 105 | 联合精密 | 2023-11-08 三 | 27.00 | 26.99 | 26.90 | 27.25 | 26.54 | -0.33% | 11.03% | 40082 | 10746万 | 9.78 | 29.03 | 51.66 | 106 | 联合精密 | 2023-11-07 二 | 26.69 | 26.65 | 26.99 | 27.19 | 26.50 | 1.28% | 14.94% | 54310 | 14653万 | 9.81 | 29.13 | 51.84 | 107 | 联合精密 | 2023-11-06 一 | 26.27 | 26.25 | 26.65 | 26.76 | 26.27 | 1.52% | 9.59% | 33758 | 8964万 | 9.38 | 28.76 | 51.18 | 108 | 联合精密 | 2023-11-03 五 | 25.75 | 25.73 | 26.25 | 26.75 | 25.74 | 2.02% | 12.89% | 45355 | 11985万 | 9.24 | 28.33 | 50.41 | 109 | 联合精密 | 2023-11-02 四 | 25.88 | 26.00 | 25.73 | 26.35 | 25.70 | -1.04% | 7.30% | 25701 | 6673万 | 9.06 | 27.77 | 49.42 | 110 | 联合精密 | 2023-11-01 三 | 25.91 | 26.06 | 26.00 | 26.79 | 25.80 | -0.23% | 12.63% | 44452 | 11677万 | 9.15 | 28.06 | 49.93 | 111 | 联合精密 | 2023-10-31 二 | 26.35 | 26.30 | 26.06 | 26.35 | 25.67 | -0.91% | 7.63% | 26849 | 6969万 | 9.17 | 28.13 | 50.05 | 112 | 联合精密 | 2023-10-30 一 | 26.16 | 26.19 | 26.30 | 26.30 | 25.81 | 0.42% | 9.60% | 33778 | 8813万 | 9.26 | 28.39 | 50.51 | 113 | 联合精密 | 2023-10-27 五 | 26.06 | 26.07 | 26.19 | 26.40 | 25.30 | 0.46% | 12.97% | 45644 | 11817万 | 9.22 | 28.27 | 50.3 | 114 | 联合精密 | 2023-10-26 四 | 26.21 | 26.21 | 26.07 | 26.22 | 25.68 | -0.53% | 8.79% | 30934 | 8031万 | 9.18 | 28.14 | 51.83 | 115 | 联合精密 | 2023-10-25 三 | 25.96 | 25.96 | 26.21 | 26.42 | 25.85 | 0.96% | 10.16% | 35752 | 9332万 | 9.22 | 28.29 | 52.11 | 116 | 联合精密 | 2023-10-24 二 | 25.72 | 25.65 | 25.96 | 26.18 | 25.70 | 1.21% | 8.11% | 28540 | 7408万 | 9.14 | 28.02 | 51.61 | 117 | 联合精密 | 2023-10-23 一 | 25.82 | 25.83 | 25.65 | 26.14 | 25.39 | -0.70% | 7.21% | 25384 | 6515万 | 9.03 | 27.68 | 51 | 118 | 联合精密 | 2023-10-20 五 | 25.85 | 25.98 | 25.83 | 26.36 | 25.78 | -0.58% | 8.49% | 29865 | 7765万 | 9.09 | 27.88 | 51.35 | 119 | 联合精密 | 2023-10-19 四 | 26.03 | 26.07 | 25.98 | 26.52 | 25.88 | -0.35% | 8.97% | 31559 | 8264万 | 9.14 | 28.04 | 51.65 | 120 | 联合精密 | 2023-10-18 三 | 26.41 | 26.45 | 26.07 | 26.53 | 25.96 | -1.44% | 9.59% | 33749 | 8831万 | 9.18 | 28.14 | 51.83 | 121 | 联合精密 | 2023-10-17 二 | 26.72 | 26.62 | 26.45 | 26.72 | 26.21 | -0.64% | 11.04% | 38837 | 10254万 | 9.31 | 28.55 | 52.59 | 122 | 联合精密 | 2023-10-16 一 | 26.85 | 27.00 | 26.62 | 27.00 | 26.23 | -1.41% | 15.57% | 54806 | 14563万 | 9.37 | 28.73 | 52.92 | 123 | 联合精密 | 2023-10-13 五 | 27.40 | 27.81 | 27.00 | 27.47 | 26.72 | -2.91% | 27.88% | 98106 | 26487万 | 9.5 | 29.14 | 53.68 | 124 | 联合精密 | 2023-10-12 四 | 30.52 | 30.90 | 27.81 | 30.63 | 27.81 | -10.00% | 28.45% | 100132 | 28113万 | 9.79 | 30.02 | 55.29 | 125 | 联合精密 | 2023-10-11 三 | 30.63 | 31.30 | 30.90 | 32.28 | 30.61 | -1.28% | 26.04% | 91638 | 28704万 | 10.87 | 33.35 | 61.43 | 126 | 联合精密 | 2023-10-10 二 | 30.80 | 30.90 | 31.30 | 31.80 | 29.99 | 1.29% | 33.72% | 118665 | 36832万 | 11.02 | 33.78 | 62.23 | 127 | 联合精密 | 2023-10-09 一 | 30.37 | 30.36 | 30.90 | 31.00 | 30.03 | 1.78% | 25.00% | 87982 | 26996万 | 10.87 | 33.35 | 61.43 | 128 | 联合精密 | 2023-09-28 四 | 29.98 | 29.75 | 30.36 | 30.48 | 29.39 | 2.05% | 24.89% | 87581 | 26245万 | 10.68 | 32.77 | 60.36 | 129 | 联合精密 | 2023-09-27 三 | 30.30 | 30.79 | 29.75 | 31.02 | 29.63 | -3.38% | 28.21% | 99281 | 30031万 | 10.47 | 32.11 | 59.15 | 130 | 联合精密 | 2023-09-26 二 | 29.90 | 30.69 | 30.79 | 31.10 | 29.63 | 0.33% | 30.07% | 105838 | 32262万 | 10.84 | 33.23 | 61.21 | 131 | 联合精密 | 2023-09-25 一 | 30.07 | 29.76 | 30.69 | 30.80 | 29.75 | 3.13% | 34.28% | 120630 | 36620万 | 10.8 | 33.12 | 61.02 | 132 | 联合精密 | 2023-09-22 五 | 29.90 | 30.59 | 29.76 | 30.45 | 29.10 | -2.71% | 35.22% | 123967 | 36648万 | 10.47 | 32.12 | 59.17 | 133 | 联合精密 | 2023-09-21 四 | 30.01 | 30.35 | 30.59 | 31.38 | 29.74 | 0.79% | 36.33% | 127855 | 39108万 | 10.77 | 33.02 | 60.82 | 134 | 联合精密 | 2023-09-20 三 | 31.81 | 33.30 | 30.35 | 32.40 | 30.21 | -8.86% | 50.65% | 178243 | 55943万 | 10.68 | 32.76 | 60.34 | 135 | 联合精密 | 2023-09-19 二 | 37.15 | 37.00 | 33.30 | 38.00 | 33.30 | -10.00% | 57.99% | 204107 | 72024万 | 11.72 | 35.94 | 66.2 | 136 | 联合精密 | 2023-09-18 一 | 41.13 | 39.15 | 37.00 | 41.90 | 36.02 | -5.49% | 64.87% | 228310 | 86573万 | 13.02 | 39.94 | 73.56 | 137 | 联合精密 | 2023-09-15 五 | 35.85 | 35.59 | 39.15 | 39.15 | 35.85 | 10.00% | 38.07% | 133982 | 51246万 | 13.78 | 42.26 | 77.84 | 138 | 联合精密 | 2023-09-14 四 | 32.37 | 32.35 | 35.59 | 35.59 | 32.37 | 10.02% | 64.54% | 227145 | 78792万 | 12.53 | 38.41 | 70.76 | 139 | 联合精密 | 2023-09-13 三 | 27.10 | 29.41 | 32.35 | 32.35 | 27.10 | 10.00% | 52.75% | 185660 | 55711万 | 11.39 | 34.92 | 64.32 | 140 | 联合精密 | 2023-09-12 二 | 27.00 | 26.74 | 29.41 | 29.41 | 24.66 | 9.99% | 56.01% | 197133 | 53344万 | 10.35 | 31.74 | 58.47 | 141 | 联合精密 | 2023-09-11 一 | 26.74 | 24.31 | 26.74 | 26.74 | 26.74 | 10.00% | 6.15% | 21659 | 5792万 | 9.41 | 28.86 | 53.16 | 142 | 联合精密 | 2023-09-08 五 | 24.31 | 22.10 | 24.31 | 24.31 | 24.31 | 10.00% | 7.56% | 26590 | 6464万 | 8.56 | 26.24 | 48.33 | 143 | 联合精密 | 2023-09-07 四 | 22.40 | 22.53 | 22.10 | 22.54 | 21.86 | -1.91% | 4.95% | 17426 | 3864万 | 7.78 | 23.85 | 43.94 | 144 | 联合精密 | 2023-09-06 三 | 22.21 | 22.13 | 22.53 | 23.47 | 22.01 | 1.81% | 6.23% | 21916 | 4972万 | 7.93 | 24.32 | 44.79 | 145 | 联合精密 | 2023-09-05 二 | 22.20 | 22.20 | 22.13 | 22.34 | 22.00 | -0.32% | 1.15% | 4049 | 895万 | 7.79 | 23.89 | 44 | 146 | 联合精密 | 2023-09-04 一 | 21.76 | 21.87 | 22.20 | 22.20 | 21.76 | 1.51% | 1.42% | 4991 | 1101万 | 7.81 | 23.96 | 44.14 | 147 | 联合精密 | 2023-09-01 五 | 22.05 | 21.99 | 21.87 | 22.49 | 21.77 | -0.55% | 1.11% | 3891 | 853万 | 7.7 | 23.61 | 43.48 | 148 | 联合精密 | 2023-08-31 四 | 22.14 | 22.14 | 21.99 | 22.17 | 21.83 | -0.68% | 1.35% | 4764 | 1047万 | 7.74 | 23.73 | 43.72 | 149 | 联合精密 | 2023-08-30 三 | 21.99 | 21.90 | 22.14 | 22.36 | 21.79 | 1.10% | 3.40% | 11955 | 2646万 | 7.79 | 23.9 | 44.02 | 150 | 联合精密 | 2023-08-29 二 | 20.69 | 20.70 | 21.90 | 21.96 | 20.54 | 5.80% | 3.12% | 10977 | 2373万 | 7.71 | 23.64 | 43.54 | 151 | 联合精密 | 2023-08-28 一 | 20.98 | 20.11 | 20.70 | 21.39 | 20.53 | 2.93% | 2.77% | 9754 | 2043万 | 7.29 | 22.34 | 34.14 | 152 | 联合精密 | 2023-08-25 五 | 20.70 | 20.73 | 20.11 | 20.80 | 19.99 | -2.99% | 1.81% | 6369 | 1298万 | 7.08 | 21.71 | 33.17 | 153 | 联合精密 | 2023-08-23 三 | 21.51 | 21.52 | 21.11 | 21.56 | 21.10 | -1.91% | 1.29% | 4551 | 970万 | 7.43 | 22.78 | 34.82 | 154 | 联合精密 | 2023-08-22 二 | 21.96 | 21.81 | 21.52 | 22.20 | 21.09 | -1.33% | 1.89% | 6643 | 1426万 | 7.57 | 23.23 | 35.49 |
|
行情刷新 | 流通股东
|