联诚精密 sz.002921
28.60
+2.58%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.26 | 25.70 | 24.11 | 25.03 | +2.62% | 1.77 | 5.53% |
| 2026-04-21 | 24.45 | 24.83 | 23.62 | 24.39 | -0.49% | 1.38 | 4.42% |
| 2026-04-20 | 26.63 | 26.76 | 24.46 | 24.51 | -7.75% | 3.46 | 10.72% |
| 2026-04-17 | 27.54 | 27.79 | 26.07 | 26.57 | -3.42% | 2.33 | 6.75% |
| 2026-04-16 | 27.99 | 28.22 | 27.48 | 27.51 | -1.75% | 1.32 | 3.71% |
| 2026-04-15 | 28.10 | 28.68 | 27.41 | 28.00 | -0.36% | 1.67 | 4.65% |
| 2026-04-14 | 28.12 | 28.32 | 27.21 | 28.10 | +1.01% | 2.22 | 6.19% |
| 2026-04-13 | 27.20 | 28.18 | 25.02 | 27.82 | +1.27% | 3.33 | 9.63% |
| 2026-04-10 | 26.99 | 27.88 | 26.37 | 27.47 | +4.33% | 1.91 | 5.43% |
| 2026-04-09 | 26.00 | 26.75 | 25.77 | 26.33 | +0.96% | 2.15 | 6.40% |
| 2026-04-08 | 23.97 | 26.08 | 23.72 | 26.08 | +10.00% | 1.77 | 5.44% |
| 2026-04-07 | 23.69 | 24.46 | 23.46 | 23.71 | +0.17% | 1.14 | 3.71% |
| 2026-04-03 | 23.53 | 24.39 | 22.22 | 23.67 | +1.81% | 1.59 | 5.29% |
| 2026-04-02 | 23.88 | 24.29 | 23.07 | 23.25 | -1.52% | 0.84 | 2.76% |
| 2026-04-01 | 23.80 | 24.15 | 23.40 | 23.61 | +0.25% | 0.64 | 2.10% |
| 2026-03-31 | 23.54 | 23.98 | 23.27 | 23.55 | 0.00% | 0.76 | 2.51% |
| 2026-03-30 | 23.59 | 23.80 | 23.10 | 23.55 | -0.21% | 0.75 | 2.48% |
| 2026-03-27 | 22.82 | 23.76 | 22.66 | 23.60 | +2.16% | 0.73 | 2.44% |
| 2026-03-26 | 23.68 | 24.12 | 22.90 | 23.10 | -0.90% | 0.80 | 2.66% |
| 2026-03-25 | 22.99 | 23.54 | 22.91 | 23.31 | +1.44% | 0.60 | 1.99% |