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 |
|---|---|---|---|---|---|---|---|
| 2024-10-21 | 10.42 | 10.58 | 10.32 | 10.39 | -0.29% | 0.30 | 2.62% |
| 2024-10-18 | 10.19 | 10.52 | 10.06 | 10.42 | +2.16% | 0.29 | 2.53% |
| 2024-10-17 | 10.53 | 10.66 | 10.10 | 10.20 | -2.67% | 0.32 | 2.80% |
| 2024-10-16 | 10.28 | 10.60 | 10.24 | 10.48 | +1.26% | 0.20 | 1.73% |
| 2024-10-15 | 10.44 | 10.59 | 10.34 | 10.35 | -0.96% | 0.19 | 1.61% |
| 2024-10-14 | 10.33 | 10.51 | 10.23 | 10.45 | +2.25% | 0.28 | 2.45% |
| 2024-10-11 | 10.61 | 10.67 | 10.11 | 10.22 | -3.77% | 0.32 | 2.84% |
| 2024-10-10 | 10.62 | 10.88 | 10.50 | 10.62 | +1.14% | 0.36 | 3.10% |
| 2024-10-09 | 11.34 | 11.34 | 10.32 | 10.50 | -7.98% | 0.55 | 4.59% |
| 2024-10-08 | 11.93 | 11.93 | 10.66 | 11.41 | +5.16% | 0.76 | 6.04% |
| 2024-09-30 | 10.32 | 11.00 | 10.19 | 10.85 | +7.96% | 0.69 | 5.93% |
| 2024-09-27 | 9.72 | 10.16 | 9.72 | 10.05 | +3.82% | 0.39 | 3.58% |
| 2024-09-26 | 9.50 | 9.75 | 9.46 | 9.68 | +1.89% | 0.19 | 1.74% |
| 2024-09-25 | 9.49 | 9.67 | 9.45 | 9.50 | +1.06% | 0.18 | 1.69% |
| 2024-09-24 | 9.11 | 9.42 | 9.11 | 9.40 | +3.18% | 0.14 | 1.37% |
| 2024-09-23 | 9.06 | 9.21 | 8.97 | 9.11 | +1.00% | 0.10 | 1.01% |
| 2024-09-20 | 9.05 | 9.12 | 8.95 | 9.02 | -0.33% | 0.12 | 1.18% |
| 2024-09-19 | 8.79 | 9.10 | 8.68 | 9.05 | +3.67% | 0.16 | 1.65% |
| 2024-09-18 | 8.90 | 8.91 | 8.50 | 8.73 | -2.13% | 0.15 | 1.60% |
| 2024-09-13 | 9.12 | 9.19 | 8.90 | 8.92 | -2.19% | 0.11 | 1.08% |