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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 12.04 | 12.16 | 11.25 | 11.35 | -1.04% | 0.49 | 3.83% |
| 2024-05-21 | 11.50 | 11.55 | 11.26 | 11.47 | -0.26% | 0.27 | 2.16% |
| 2024-05-20 | 11.64 | 11.71 | 11.45 | 11.50 | -1.02% | 0.23 | 1.81% |
| 2024-05-17 | 11.50 | 11.62 | 11.43 | 11.62 | +1.21% | 0.21 | 1.64% |
| 2024-05-16 | 11.33 | 11.58 | 11.33 | 11.48 | +1.40% | 0.22 | 1.70% |
| 2024-05-15 | 11.48 | 11.55 | 11.24 | 11.32 | -0.95% | 0.18 | 1.45% |
| 2024-05-14 | 11.32 | 11.57 | 11.30 | 11.43 | +1.05% | 0.23 | 1.84% |
| 2024-05-13 | 11.51 | 11.51 | 10.96 | 11.31 | -2.56% | 0.31 | 2.46% |
| 2024-05-10 | 11.94 | 12.02 | 11.56 | 11.61 | -2.74% | 0.30 | 2.31% |
| 2024-05-09 | 11.84 | 12.05 | 11.72 | 11.94 | +1.35% | 0.20 | 1.50% |
| 2024-05-08 | 12.04 | 12.07 | 11.72 | 11.78 | -2.22% | 0.26 | 2.00% |
| 2024-05-07 | 11.92 | 12.06 | 11.78 | 12.05 | +1.16% | 0.26 | 1.93% |
| 2024-05-06 | 11.66 | 12.06 | 11.59 | 11.91 | +2.91% | 0.27 | 2.06% |
| 2024-04-30 | 11.72 | 11.95 | 11.39 | 11.57 | -1.18% | 0.29 | 2.27% |
| 2024-04-29 | 11.29 | 11.75 | 11.27 | 11.71 | +2.60% | 0.35 | 2.70% |
| 2024-04-26 | 11.40 | 11.53 | 11.12 | 11.41 | 0.00% | 0.32 | 2.49% |
| 2024-04-25 | 11.16 | 11.52 | 11.05 | 11.41 | +1.68% | 0.34 | 2.64% |
| 2024-04-24 | 10.80 | 11.24 | 10.72 | 11.22 | +4.71% | 0.33 | 2.67% |
| 2024-04-23 | 10.58 | 10.85 | 10.37 | 10.72 | +3.84% | 0.36 | 3.00% |
| 2024-04-22 | 10.69 | 10.73 | 10.04 | 10.32 | -3.43% | 0.35 | 3.00% |