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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 10.27 | 10.31 | 9.95 | 9.98 | -3.11% | 0.18 | 1.59% |
| 2024-06-19 | 10.35 | 10.44 | 10.18 | 10.30 | -0.10% | 0.10 | 0.92% |
| 2024-06-18 | 9.98 | 10.33 | 9.81 | 10.31 | +3.31% | 0.18 | 1.57% |
| 2024-06-17 | 10.18 | 10.25 | 9.92 | 9.98 | -1.96% | 0.16 | 1.44% |
| 2024-06-14 | 10.29 | 10.30 | 10.04 | 10.18 | -0.68% | 0.11 | 0.97% |
| 2024-06-13 | 10.25 | 10.35 | 10.10 | 10.25 | -0.10% | 0.15 | 1.33% |
| 2024-06-12 | 9.91 | 10.29 | 9.84 | 10.26 | +3.53% | 0.18 | 1.59% |
| 2024-06-11 | 9.96 | 9.96 | 9.60 | 9.91 | -0.50% | 0.18 | 1.67% |
| 2024-06-07 | 9.66 | 10.00 | 9.63 | 9.96 | +5.62% | 0.29 | 2.63% |
| 2024-06-06 | 10.11 | 10.11 | 9.26 | 9.43 | -6.30% | 0.37 | 3.50% |
| 2024-06-05 | 10.42 | 10.42 | 10.02 | 10.06 | -3.05% | 0.25 | 2.25% |
| 2024-06-04 | 10.55 | 10.60 | 10.15 | 10.38 | -3.05% | 0.31 | 2.65% |
| 2024-06-03 | 11.14 | 11.14 | 10.57 | 10.71 | -3.74% | 0.26 | 2.19% |
| 2024-05-31 | 11.03 | 11.17 | 10.95 | 11.12 | +1.35% | 0.20 | 1.61% |
| 2024-05-30 | 10.95 | 11.06 | 10.86 | 10.98 | 0.00% | 0.14 | 1.16% |
| 2024-05-29 | 10.84 | 11.04 | 10.84 | 10.98 | +0.64% | 0.17 | 1.39% |
| 2024-05-28 | 11.02 | 11.03 | 10.85 | 10.91 | -0.81% | 0.17 | 1.40% |
| 2024-05-27 | 11.00 | 11.05 | 10.72 | 11.00 | +1.00% | 0.22 | 1.83% |
| 2024-05-24 | 10.91 | 11.03 | 10.78 | 10.89 | -0.54% | 0.21 | 1.74% |
| 2024-05-23 | 11.24 | 11.29 | 10.91 | 10.95 | -3.58% | 0.36 | 2.90% |