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 |
|---|---|---|---|---|---|---|---|
| 2024-07-18 | 9.07 | 9.13 | 8.75 | 8.92 | -1.87% | 0.13 | 1.37% |
| 2024-07-17 | 9.33 | 9.38 | 9.05 | 9.09 | -2.15% | 0.12 | 1.23% |
| 2024-07-16 | 9.37 | 9.50 | 9.25 | 9.29 | -1.80% | 0.10 | 0.98% |
| 2024-07-15 | 9.71 | 9.78 | 9.40 | 9.46 | -2.67% | 0.14 | 1.33% |
| 2024-07-12 | 9.73 | 9.85 | 9.63 | 9.72 | 0.00% | 0.12 | 1.15% |
| 2024-07-11 | 9.45 | 9.75 | 9.40 | 9.72 | +2.64% | 0.21 | 1.97% |
| 2024-07-10 | 9.67 | 9.75 | 9.40 | 9.47 | -1.97% | 0.12 | 1.13% |
| 2024-07-09 | 9.43 | 9.68 | 9.11 | 9.66 | +2.55% | 0.17 | 1.62% |
| 2024-07-08 | 9.62 | 9.74 | 9.36 | 9.42 | -3.29% | 0.10 | 0.97% |
| 2024-07-05 | 9.60 | 9.81 | 9.37 | 9.74 | +0.21% | 0.17 | 1.59% |
| 2024-07-04 | 9.98 | 10.44 | 9.60 | 9.72 | -2.80% | 0.26 | 2.31% |
| 2024-07-03 | 10.17 | 10.22 | 9.95 | 10.00 | -1.19% | 0.12 | 1.06% |
| 2024-07-02 | 10.05 | 10.15 | 9.91 | 10.12 | +0.80% | 0.10 | 0.91% |
| 2024-07-01 | 10.06 | 10.15 | 9.83 | 10.04 | +0.30% | 0.14 | 1.28% |
| 2024-06-28 | 10.04 | 10.24 | 9.90 | 10.01 | -0.40% | 0.15 | 1.32% |
| 2024-06-27 | 10.14 | 10.38 | 10.02 | 10.05 | -1.18% | 0.19 | 1.69% |
| 2024-06-26 | 9.59 | 10.19 | 9.55 | 10.17 | +5.06% | 0.25 | 2.26% |
| 2024-06-25 | 9.48 | 9.95 | 9.37 | 9.68 | +2.87% | 0.17 | 1.59% |
| 2024-06-24 | 9.97 | 9.97 | 9.33 | 9.41 | -5.62% | 0.25 | 2.36% |
| 2024-06-21 | 9.93 | 10.08 | 9.68 | 9.97 | -0.10% | 0.13 | 1.15% |