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 |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 10.96 | 11.07 | 10.68 | 10.69 | -3.66% | 0.38 | 3.13% |
| 2024-04-18 | 10.95 | 11.34 | 10.56 | 11.09 | +1.36% | 0.53 | 4.31% |
| 2024-04-17 | 10.30 | 10.97 | 10.29 | 10.95 | +5.64% | 0.71 | 5.91% |
| 2024-04-16 | 11.18 | 11.21 | 10.36 | 10.36 | -9.98% | 0.54 | 4.60% |
| 2024-04-15 | 12.35 | 12.52 | 11.28 | 11.51 | -8.21% | 1.01 | 7.75% |
| 2024-04-12 | 13.58 | 13.78 | 12.41 | 12.54 | -6.71% | 2.01 | 14.03% |
| 2024-04-11 | 12.88 | 14.10 | 12.45 | 13.44 | +4.87% | 2.33 | 15.16% |
| 2024-04-10 | 13.14 | 13.25 | 12.60 | 12.82 | -2.49% | 0.38 | 2.65% |
| 2024-04-09 | 13.03 | 13.30 | 12.83 | 13.14 | +1.45% | 0.51 | 3.50% |
| 2024-04-08 | 13.45 | 13.58 | 12.95 | 12.96 | -5.22% | 0.83 | 5.63% |
| 2024-04-03 | 13.40 | 14.71 | 13.27 | 13.67 | -0.36% | 1.03 | 6.73% |
| 2024-04-02 | 13.48 | 14.07 | 13.47 | 13.72 | +1.84% | 0.99 | 6.40% |
| 2024-04-01 | 13.07 | 13.67 | 13.02 | 13.47 | +3.11% | 0.64 | 4.29% |
| 2024-03-29 | 12.80 | 13.26 | 12.74 | 13.07 | +2.97% | 0.50 | 3.48% |
| 2024-03-28 | 12.27 | 12.97 | 12.10 | 12.69 | +3.06% | 0.42 | 2.94% |
| 2024-03-27 | 12.79 | 12.81 | 12.29 | 12.31 | -4.02% | 0.36 | 2.56% |
| 2024-03-26 | 12.58 | 12.92 | 12.52 | 12.83 | +1.49% | 0.44 | 3.13% |
| 2024-03-25 | 13.03 | 13.07 | 12.59 | 12.64 | -3.41% | 0.48 | 3.31% |
| 2024-03-22 | 13.32 | 13.36 | 13.01 | 13.09 | -2.15% | 0.54 | 3.68% |
| 2024-03-21 | 13.31 | 13.40 | 13.05 | 13.37 | +0.82% | 0.49 | 3.28% |