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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | 10.57 | 11.62 | 10.40 | 10.90 | +3.09% | 1.12 | 9.03% |
| 2024-02-20 | 9.91 | 10.57 | 9.78 | 10.57 | +10.00% | 0.49 | 4.34% |
| 2024-02-19 | 9.37 | 9.76 | 9.16 | 9.61 | +5.32% | 0.62 | 5.87% |
| 2024-02-08 | 8.08 | 9.12 | 7.74 | 9.12 | +10.04% | 0.57 | 5.93% |
| 2024-02-07 | 9.28 | 9.28 | 8.29 | 8.29 | -10.00% | 0.69 | 7.21% |
| 2024-02-06 | 9.29 | 9.73 | 9.20 | 9.21 | -9.88% | 0.66 | 6.37% |
| 2024-02-05 | 11.21 | 11.22 | 10.22 | 10.22 | -10.03% | 0.30 | 2.64% |
| 2024-02-02 | 12.16 | 12.36 | 10.86 | 11.36 | -5.83% | 0.45 | 3.53% |
| 2024-02-01 | 12.31 | 12.35 | 11.72 | 12.06 | -2.01% | 0.39 | 2.88% |
| 2024-01-31 | 13.36 | 13.36 | 12.28 | 12.31 | -6.75% | 0.39 | 2.78% |
| 2024-01-30 | 13.96 | 13.96 | 13.14 | 13.20 | -4.65% | 0.32 | 2.14% |
| 2024-01-29 | 14.42 | 14.42 | 13.77 | 13.85 | -2.92% | 0.32 | 2.02% |
| 2024-01-26 | 14.35 | 14.53 | 14.13 | 14.26 | +0.70% | 0.31 | 1.92% |
| 2024-01-25 | 13.72 | 14.23 | 13.55 | 14.16 | +3.40% | 0.40 | 2.57% |
| 2024-01-24 | 13.54 | 13.82 | 13.09 | 13.70 | +1.84% | 0.39 | 2.60% |
| 2024-01-23 | 13.83 | 13.87 | 13.21 | 13.45 | -2.65% | 0.47 | 3.12% |
| 2024-01-22 | 14.78 | 14.92 | 13.68 | 13.82 | -6.50% | 0.48 | 2.99% |
| 2024-01-19 | 15.04 | 15.10 | 14.76 | 14.78 | -1.78% | 0.25 | 1.51% |
| 2024-01-18 | 15.29 | 15.50 | 14.65 | 15.05 | -2.44% | 0.46 | 2.74% |
| 2024-01-17 | 15.84 | 15.87 | 15.42 | 15.42 | -2.14% | 0.28 | 1.62% |