联诚精密 sz.002921
28.60
+2.58%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.70 | 16.50 | 15.27 | 15.33 | -2.67% | 1.97 | 10.64% |
| 2025-07-22 | 15.55 | 15.76 | 15.30 | 15.75 | +1.09% | 1.11 | 6.02% |
| 2025-07-21 | 15.33 | 15.58 | 15.25 | 15.58 | +0.78% | 1.26 | 6.91% |
| 2025-07-18 | 15.71 | 15.80 | 15.24 | 15.46 | -0.51% | 1.88 | 10.24% |
| 2025-07-17 | 15.41 | 15.58 | 15.25 | 15.54 | +0.65% | 1.24 | 6.80% |
| 2025-07-16 | 14.87 | 15.60 | 14.81 | 15.44 | +3.90% | 1.62 | 9.00% |
| 2025-07-15 | 15.09 | 15.22 | 14.77 | 14.86 | -2.49% | 0.84 | 4.78% |
| 2025-07-14 | 14.85 | 15.29 | 14.75 | 15.24 | +2.63% | 1.20 | 6.73% |
| 2025-07-11 | 14.83 | 14.97 | 14.62 | 14.85 | -0.07% | 0.70 | 4.00% |
| 2025-07-10 | 15.02 | 15.05 | 14.61 | 14.86 | -1.00% | 0.89 | 5.08% |
| 2025-07-09 | 14.91 | 15.47 | 14.85 | 15.01 | +1.42% | 1.77 | 9.93% |
| 2025-07-08 | 14.80 | 14.84 | 14.65 | 14.80 | +0.27% | 0.82 | 4.71% |
| 2025-07-07 | 14.43 | 14.82 | 14.22 | 14.76 | +2.36% | 1.07 | 6.18% |
| 2025-07-04 | 15.05 | 15.06 | 14.40 | 14.42 | -4.12% | 1.27 | 7.38% |
| 2025-07-03 | 15.10 | 15.15 | 14.83 | 15.04 | -0.40% | 0.94 | 5.30% |
| 2025-07-02 | 15.03 | 15.22 | 14.84 | 15.10 | 0.00% | 1.33 | 7.45% |
| 2025-07-01 | 15.55 | 15.61 | 14.95 | 15.10 | -1.88% | 1.67 | 9.33% |
| 2025-06-30 | 15.13 | 15.46 | 14.80 | 15.39 | +0.72% | 2.44 | 13.58% |
| 2025-06-27 | 15.25 | 15.94 | 15.00 | 15.28 | +0.20% | 3.35 | 18.46% |
| 2025-06-26 | 16.19 | 16.97 | 15.11 | 15.25 | -5.69% | 5.00 | 26.86% |