联诚精密 sz.002921
23.22
+0.04%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | 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% |
| 2024-12-31 | 11.27 | 11.34 | 10.94 | 10.94 | -2.50% | 0.29 | 2.40% |
| 2024-12-30 | 11.25 | 11.41 | 10.81 | 11.22 | -0.71% | 0.34 | 2.78% |
| 2024-12-27 | 11.24 | 11.48 | 11.11 | 11.30 | +1.80% | 0.28 | 2.20% |
| 2024-12-26 | 10.69 | 11.30 | 10.69 | 11.10 | +2.97% | 0.36 | 2.97% |
| 2024-12-25 | 11.21 | 11.37 | 10.57 | 10.78 | -4.26% | 0.45 | 3.75% |
| 2024-12-24 | 11.41 | 11.59 | 11.02 | 11.26 | +0.72% | 0.52 | 4.18% |
| 2024-12-23 | 12.25 | 12.40 | 11.15 | 11.18 | -9.11% | 0.67 | 5.23% |
| 2024-12-20 | 12.04 | 12.38 | 11.96 | 12.30 | +2.50% | 0.34 | 2.54% |
| 2024-12-19 | 12.13 | 12.21 | 11.85 | 12.00 | -1.32% | 0.38 | 2.88% |
| 2024-12-18 | 12.42 | 12.49 | 11.86 | 12.16 | -0.57% | 0.54 | 4.00% |
| 2024-12-17 | 13.21 | 13.28 | 12.20 | 12.23 | -7.35% | 0.74 | 5.32% |