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 |
|---|---|---|---|---|---|---|---|
| 2024-09-12 | 9.23 | 9.32 | 9.11 | 9.12 | -1.19% | 0.07 | 0.65% |
| 2024-09-11 | 9.30 | 9.38 | 9.15 | 9.23 | -0.75% | 0.11 | 1.05% |
| 2024-09-10 | 9.25 | 9.33 | 9.08 | 9.30 | +1.75% | 0.10 | 1.03% |
| 2024-09-09 | 9.06 | 9.30 | 8.98 | 9.14 | -0.11% | 0.11 | 1.09% |
| 2024-09-06 | 9.38 | 9.44 | 9.11 | 9.15 | -2.66% | 0.11 | 1.08% |
| 2024-09-05 | 9.20 | 9.42 | 9.20 | 9.40 | +1.62% | 0.12 | 1.15% |
| 2024-09-04 | 9.37 | 9.43 | 9.20 | 9.25 | -2.01% | 0.12 | 1.20% |
| 2024-09-03 | 9.38 | 9.54 | 9.30 | 9.44 | +0.64% | 0.09 | 0.85% |
| 2024-09-02 | 9.49 | 9.61 | 9.36 | 9.38 | -1.16% | 0.14 | 1.37% |
| 2024-08-30 | 9.31 | 9.65 | 9.28 | 9.49 | +1.93% | 0.18 | 1.72% |
| 2024-08-29 | 9.15 | 9.32 | 9.06 | 9.31 | +1.75% | 0.11 | 1.08% |
| 2024-08-28 | 8.93 | 9.25 | 8.87 | 9.15 | +2.46% | 0.13 | 1.33% |
| 2024-08-27 | 9.16 | 9.22 | 8.93 | 8.93 | -2.51% | 0.10 | 1.04% |
| 2024-08-26 | 8.93 | 9.24 | 8.80 | 9.16 | +3.04% | 0.14 | 1.41% |
| 2024-08-23 | 9.18 | 9.20 | 8.86 | 8.89 | -3.16% | 0.12 | 1.22% |
| 2024-08-22 | 9.35 | 9.48 | 9.15 | 9.18 | -1.82% | 0.13 | 1.24% |
| 2024-08-21 | 9.34 | 9.57 | 9.24 | 9.35 | +0.11% | 0.16 | 1.50% |
| 2024-08-20 | 9.52 | 9.57 | 9.23 | 9.34 | -1.99% | 0.11 | 1.11% |
| 2024-08-19 | 9.70 | 9.78 | 9.52 | 9.53 | -2.46% | 0.15 | 1.42% |
| 2024-08-16 | 9.82 | 9.89 | 9.71 | 9.77 | -0.20% | 0.10 | 0.90% |