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 |
|---|---|---|---|---|---|---|---|
| 2024-12-16 | 13.24 | 13.44 | 13.11 | 13.20 | -0.30% | 0.50 | 3.43% |
| 2024-12-13 | 13.41 | 13.53 | 13.19 | 13.24 | -1.63% | 0.56 | 3.78% |
| 2024-12-12 | 13.43 | 13.57 | 13.22 | 13.46 | 0.00% | 0.70 | 4.75% |
| 2024-12-11 | 13.32 | 13.49 | 13.12 | 13.46 | +1.05% | 0.84 | 5.69% |
| 2024-12-10 | 13.34 | 13.60 | 13.15 | 13.32 | +1.91% | 1.12 | 7.60% |
| 2024-12-09 | 12.91 | 13.42 | 12.85 | 13.07 | +0.77% | 0.91 | 6.31% |
| 2024-12-06 | 13.34 | 13.39 | 12.77 | 12.97 | -1.29% | 1.20 | 8.43% |
| 2024-12-05 | 13.18 | 13.48 | 12.86 | 13.14 | -0.61% | 1.88 | 12.97% |
| 2024-12-04 | 13.58 | 14.65 | 13.20 | 13.22 | -3.64% | 3.52 | 22.91% |
| 2024-12-03 | 12.50 | 13.72 | 12.32 | 13.72 | +10.02% | 2.10 | 14.09% |
| 2024-12-02 | 12.22 | 12.48 | 12.20 | 12.47 | +2.13% | 0.50 | 3.69% |
| 2024-11-29 | 11.86 | 12.28 | 11.86 | 12.21 | +2.52% | 0.54 | 4.02% |
| 2024-11-28 | 11.79 | 12.01 | 11.77 | 11.91 | +1.10% | 0.28 | 2.11% |
| 2024-11-27 | 11.70 | 11.79 | 11.31 | 11.78 | +0.51% | 0.29 | 2.28% |
| 2024-11-26 | 11.85 | 11.96 | 11.63 | 11.72 | -1.26% | 0.26 | 2.02% |
| 2024-11-25 | 11.53 | 11.88 | 11.53 | 11.87 | +2.86% | 0.30 | 2.35% |
| 2024-11-22 | 12.00 | 12.10 | 11.51 | 11.54 | -3.99% | 0.35 | 2.67% |
| 2024-11-21 | 12.02 | 12.13 | 11.85 | 12.02 | -0.25% | 0.35 | 2.69% |
| 2024-11-20 | 11.84 | 12.07 | 11.71 | 12.05 | +1.86% | 0.43 | 3.27% |
| 2024-11-19 | 11.57 | 11.83 | 11.38 | 11.83 | +3.41% | 0.32 | 2.50% |