联诚精密 sz.002921
23.32
-3.91%
2026-06-09
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | 15.75 | 16.09 | 15.51 | 15.83 | +1.28% | 1.00 | 4.87% |
| 2025-09-03 | 16.39 | 16.45 | 15.59 | 15.63 | -4.05% | 0.88 | 4.29% |
| 2025-09-02 | 16.05 | 16.33 | 15.52 | 16.29 | +1.31% | 1.37 | 6.70% |
| 2025-09-01 | 16.30 | 16.40 | 15.98 | 16.08 | -1.23% | 0.96 | 4.47% |
| 2025-08-29 | 16.11 | 16.55 | 15.72 | 16.28 | +1.69% | 1.61 | 7.48% |
| 2025-08-28 | 16.10 | 16.28 | 15.21 | 16.01 | -0.62% | 1.61 | 7.69% |
| 2025-08-27 | 16.71 | 16.88 | 16.10 | 16.11 | -3.59% | 1.53 | 6.98% |
| 2025-08-26 | 16.82 | 16.82 | 16.45 | 16.71 | +0.30% | 1.08 | 4.86% |
| 2025-08-25 | 16.83 | 16.96 | 16.53 | 16.66 | -0.30% | 1.57 | 7.06% |
| 2025-08-22 | 16.80 | 16.94 | 16.62 | 16.71 | -0.42% | 1.34 | 6.05% |
| 2025-08-21 | 17.42 | 17.62 | 16.75 | 16.78 | -3.23% | 2.15 | 9.51% |
| 2025-08-20 | 17.40 | 18.13 | 17.15 | 17.34 | -1.08% | 2.88 | 12.43% |
| 2025-08-19 | 17.23 | 17.63 | 16.81 | 17.53 | +1.33% | 2.94 | 12.91% |
| 2025-08-18 | 17.79 | 17.95 | 17.23 | 17.30 | -3.14% | 3.51 | 15.19% |
| 2025-08-15 | 17.73 | 19.00 | 17.72 | 17.86 | +0.79% | 4.50 | 18.56% |
| 2025-08-14 | 17.95 | 18.17 | 17.20 | 17.72 | -2.80% | 3.13 | 13.46% |
| 2025-08-13 | 17.70 | 18.58 | 17.53 | 18.23 | +4.89% | 3.82 | 17.07% |
| 2025-08-12 | 17.90 | 18.03 | 17.38 | 17.38 | -3.07% | 2.41 | 10.99% |
| 2025-08-11 | 17.49 | 18.25 | 17.49 | 17.93 | +3.46% | 3.27 | 14.65% |
| 2025-08-08 | 17.06 | 17.72 | 17.02 | 17.33 | -1.81% | 3.20 | 14.83% |