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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.17 | 16.17 | 15.72 | 16.17 | +10.00% | 1.98 | 10.40% |
| 2025-06-24 | 13.46 | 14.70 | 13.34 | 14.70 | +10.03% | 1.00 | 5.85% |
| 2025-06-23 | 12.91 | 13.38 | 12.81 | 13.36 | +2.38% | 0.32 | 2.08% |
| 2025-06-20 | 13.37 | 13.42 | 12.98 | 13.05 | -1.29% | 0.31 | 2.00% |
| 2025-06-19 | 13.55 | 13.71 | 13.13 | 13.22 | -2.00% | 0.38 | 2.41% |
| 2025-06-18 | 13.75 | 13.76 | 13.40 | 13.49 | -1.17% | 0.31 | 1.92% |
| 2025-06-17 | 13.71 | 13.87 | 13.51 | 13.65 | -0.44% | 0.40 | 2.51% |
| 2025-06-16 | 13.62 | 13.97 | 13.50 | 13.71 | -0.29% | 0.45 | 2.80% |
| 2025-06-13 | 14.32 | 14.39 | 13.67 | 13.75 | -4.51% | 0.76 | 4.63% |
| 2025-06-12 | 14.16 | 14.50 | 14.05 | 14.40 | +1.05% | 0.74 | 4.35% |
| 2025-06-11 | 14.15 | 14.38 | 14.01 | 14.25 | +2.15% | 0.79 | 4.73% |
| 2025-06-10 | 14.15 | 14.66 | 13.81 | 13.95 | -0.92% | 1.22 | 7.27% |
| 2025-06-09 | 14.06 | 14.17 | 13.91 | 14.08 | +0.28% | 0.45 | 2.70% |
| 2025-06-06 | 14.00 | 14.17 | 13.84 | 14.04 | +0.79% | 0.46 | 2.81% |
| 2025-06-05 | 14.02 | 14.10 | 13.78 | 13.93 | -0.07% | 0.46 | 2.79% |
| 2025-06-04 | 13.64 | 13.96 | 13.64 | 13.94 | +1.83% | 0.37 | 2.27% |
| 2025-06-03 | 13.47 | 13.79 | 13.47 | 13.69 | +0.66% | 0.31 | 1.93% |
| 2025-05-30 | 13.98 | 13.98 | 13.45 | 13.60 | -2.93% | 0.49 | 3.06% |
| 2025-05-29 | 13.73 | 14.08 | 13.67 | 14.01 | +1.97% | 0.43 | 2.62% |
| 2025-05-28 | 13.92 | 14.20 | 13.66 | 13.74 | -1.15% | 0.34 | 2.06% |