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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.89 | 13.99 | 13.59 | 13.90 | +0.07% | 0.34 | 2.07% |
| 2025-05-26 | 13.80 | 13.97 | 13.70 | 13.89 | +0.73% | 0.29 | 1.76% |
| 2025-05-23 | 13.90 | 14.20 | 13.72 | 13.79 | -0.79% | 0.40 | 2.43% |
| 2025-05-22 | 14.16 | 14.34 | 13.88 | 13.90 | -1.77% | 0.47 | 2.83% |
| 2025-05-21 | 14.35 | 14.38 | 14.00 | 14.15 | -0.77% | 0.49 | 2.93% |
| 2025-05-20 | 14.33 | 14.57 | 14.05 | 14.26 | +0.49% | 0.57 | 3.38% |
| 2025-05-19 | 14.42 | 14.42 | 14.02 | 14.19 | +0.07% | 0.48 | 2.88% |
| 2025-05-16 | 13.84 | 14.35 | 13.84 | 14.18 | +2.16% | 0.60 | 3.56% |
| 2025-05-15 | 13.95 | 14.08 | 13.72 | 13.88 | -0.86% | 0.43 | 2.61% |
| 2025-05-14 | 14.42 | 14.42 | 13.88 | 14.00 | -1.89% | 0.61 | 3.67% |
| 2025-05-13 | 14.56 | 14.64 | 14.17 | 14.27 | -0.97% | 0.53 | 3.10% |
| 2025-05-12 | 14.56 | 14.58 | 14.26 | 14.41 | +1.05% | 0.73 | 4.31% |
| 2025-05-09 | 14.57 | 14.69 | 14.16 | 14.26 | -2.40% | 0.95 | 5.61% |
| 2025-05-08 | 14.31 | 15.07 | 14.08 | 14.61 | +3.11% | 1.91 | 11.05% |
| 2025-05-07 | 13.85 | 14.35 | 13.77 | 14.17 | +3.43% | 1.13 | 6.80% |
| 2025-05-06 | 13.26 | 13.70 | 13.26 | 13.70 | +4.34% | 0.64 | 4.03% |