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 |
|---|---|---|---|---|---|---|---|
| 2024-08-15 | 9.69 | 9.86 | 9.52 | 9.79 | +1.14% | 0.13 | 1.21% |
| 2024-08-14 | 9.73 | 9.80 | 9.63 | 9.68 | -0.10% | 0.07 | 0.70% |
| 2024-08-13 | 9.66 | 9.74 | 9.50 | 9.69 | +0.73% | 0.08 | 0.73% |
| 2024-08-12 | 9.73 | 9.78 | 9.51 | 9.62 | -0.62% | 0.09 | 0.81% |
| 2024-08-09 | 9.79 | 9.83 | 9.66 | 9.68 | +0.10% | 0.11 | 1.01% |
| 2024-08-08 | 9.61 | 9.74 | 9.41 | 9.67 | -0.41% | 0.11 | 1.04% |
| 2024-08-07 | 9.58 | 9.78 | 9.57 | 9.71 | +1.04% | 0.08 | 0.78% |
| 2024-08-06 | 9.50 | 9.64 | 9.30 | 9.61 | +2.34% | 0.13 | 1.21% |
| 2024-08-05 | 9.60 | 9.74 | 9.37 | 9.39 | -3.00% | 0.16 | 1.47% |
| 2024-08-02 | 9.87 | 9.91 | 9.60 | 9.68 | -2.22% | 0.16 | 1.47% |
| 2024-08-01 | 9.88 | 10.04 | 9.80 | 9.90 | +0.71% | 0.14 | 1.30% |
| 2024-07-31 | 9.49 | 9.86 | 9.43 | 9.83 | +3.58% | 0.17 | 1.55% |
| 2024-07-30 | 9.39 | 9.56 | 9.25 | 9.49 | +0.64% | 0.09 | 0.84% |
| 2024-07-29 | 9.40 | 9.51 | 9.27 | 9.43 | +0.75% | 0.12 | 1.14% |
| 2024-07-26 | 9.01 | 9.37 | 9.01 | 9.36 | +3.65% | 0.14 | 1.32% |
| 2024-07-25 | 8.83 | 9.14 | 8.74 | 9.03 | +1.35% | 0.10 | 1.02% |
| 2024-07-24 | 8.99 | 9.05 | 8.85 | 8.91 | -1.55% | 0.11 | 1.14% |
| 2024-07-23 | 9.18 | 9.35 | 9.03 | 9.05 | -1.42% | 0.11 | 1.09% |
| 2024-07-22 | 9.03 | 9.24 | 8.91 | 9.18 | +2.11% | 0.15 | 1.48% |
| 2024-07-19 | 8.89 | 9.11 | 8.81 | 8.99 | +0.78% | 0.15 | 1.52% |