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 |
|---|---|---|---|---|---|---|---|
| 2024-03-20 | 13.17 | 13.42 | 13.17 | 13.26 | +1.06% | 0.48 | 3.23% |
| 2024-03-19 | 13.17 | 13.37 | 13.06 | 13.12 | +0.38% | 0.64 | 4.33% |
| 2024-03-18 | 12.60 | 13.22 | 12.60 | 13.08 | +3.77% | 0.73 | 5.06% |
| 2024-03-15 | 12.23 | 12.63 | 12.17 | 12.60 | +3.00% | 0.62 | 4.47% |
| 2024-03-14 | 12.31 | 12.43 | 11.99 | 12.23 | -0.64% | 0.51 | 3.76% |
| 2024-03-13 | 12.38 | 12.46 | 12.18 | 12.31 | -0.16% | 0.71 | 5.18% |
| 2024-03-12 | 12.06 | 12.35 | 11.94 | 12.33 | +2.64% | 0.69 | 5.10% |
| 2024-03-11 | 11.87 | 12.02 | 11.78 | 12.02 | +0.83% | 0.43 | 3.26% |
| 2024-03-08 | 12.00 | 12.05 | 11.71 | 11.92 | +0.25% | 0.48 | 3.60% |
| 2024-03-07 | 12.06 | 12.32 | 11.79 | 11.89 | 0.00% | 0.83 | 6.17% |
| 2024-03-06 | 11.39 | 11.96 | 11.38 | 11.89 | +3.45% | 0.62 | 4.77% |
| 2024-03-05 | 11.60 | 11.69 | 11.39 | 11.49 | -1.69% | 0.44 | 3.38% |
| 2024-03-04 | 11.87 | 11.95 | 11.49 | 11.69 | -1.01% | 0.54 | 4.12% |
| 2024-03-01 | 12.01 | 12.21 | 11.61 | 11.81 | +2.05% | 0.73 | 5.51% |
| 2024-02-29 | 10.81 | 11.60 | 10.79 | 11.57 | +2.55% | 0.89 | 6.99% |
| 2024-02-28 | 12.40 | 12.61 | 11.28 | 11.28 | -9.96% | 1.35 | 10.09% |
| 2024-02-27 | 12.36 | 12.58 | 12.06 | 12.53 | -0.55% | 1.50 | 10.88% |
| 2024-02-26 | 11.65 | 12.60 | 11.51 | 12.60 | +10.03% | 1.54 | 11.28% |
| 2024-02-23 | 11.05 | 11.63 | 10.96 | 11.45 | +3.03% | 0.75 | 5.97% |
| 2024-02-22 | 10.85 | 11.11 | 10.72 | 11.11 | +2.00% | 0.67 | 5.50% |