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 |
|---|---|---|---|---|---|---|---|
| 2024-11-18 | 11.89 | 11.96 | 11.25 | 11.44 | -2.31% | 0.39 | 3.04% |
| 2024-11-15 | 11.88 | 12.05 | 11.71 | 11.71 | -1.43% | 0.42 | 3.22% |
| 2024-11-14 | 12.23 | 12.32 | 11.88 | 11.88 | -3.73% | 0.48 | 3.62% |
| 2024-11-13 | 12.45 | 12.59 | 11.90 | 12.34 | -0.64% | 0.92 | 6.84% |
| 2024-11-12 | 12.76 | 13.46 | 12.30 | 12.42 | -2.66% | 1.95 | 13.98% |
| 2024-11-11 | 11.56 | 12.76 | 11.56 | 12.76 | +10.00% | 0.98 | 7.13% |
| 2024-11-08 | 11.84 | 12.02 | 11.48 | 11.60 | -1.61% | 0.36 | 2.79% |
| 2024-11-07 | 11.52 | 11.80 | 11.48 | 11.79 | +1.81% | 0.37 | 2.90% |
| 2024-11-06 | 11.45 | 11.80 | 11.25 | 11.58 | +1.40% | 0.42 | 3.27% |
| 2024-11-05 | 11.20 | 11.42 | 11.06 | 11.42 | +2.51% | 0.41 | 3.29% |
| 2024-11-04 | 10.70 | 11.23 | 10.70 | 11.14 | +5.00% | 0.42 | 3.41% |
| 2024-11-01 | 11.12 | 11.20 | 10.61 | 10.61 | -4.84% | 0.31 | 2.62% |
| 2024-10-31 | 10.97 | 11.19 | 10.91 | 11.15 | +1.83% | 0.22 | 1.81% |
| 2024-10-30 | 11.00 | 11.18 | 10.75 | 10.95 | -0.82% | 0.23 | 1.88% |
| 2024-10-29 | 11.39 | 11.50 | 10.95 | 11.04 | -2.65% | 0.32 | 2.57% |
| 2024-10-28 | 11.00 | 11.38 | 10.92 | 11.34 | +3.47% | 0.34 | 2.72% |
| 2024-10-25 | 10.76 | 10.98 | 10.73 | 10.96 | +1.76% | 0.26 | 2.19% |
| 2024-10-24 | 10.94 | 10.95 | 10.66 | 10.77 | -1.19% | 0.20 | 1.67% |
| 2024-10-23 | 10.66 | 10.92 | 10.59 | 10.90 | +2.35% | 0.34 | 2.88% |
| 2024-10-22 | 10.43 | 10.75 | 10.35 | 10.65 | +2.50% | 0.35 | 3.02% |