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 |
|---|---|---|---|---|---|---|---|
| 2024-01-16 | 15.86 | 15.92 | 15.45 | 15.76 | -0.44% | 0.32 | 1.81% |
| 2024-01-15 | 15.94 | 16.11 | 15.69 | 15.83 | -1.18% | 0.27 | 1.55% |
| 2024-01-12 | 16.06 | 16.30 | 15.98 | 16.02 | -0.43% | 0.33 | 1.81% |
| 2024-01-11 | 16.05 | 16.14 | 15.84 | 16.09 | +0.43% | 0.35 | 1.94% |
| 2024-01-10 | 16.24 | 16.24 | 15.79 | 16.02 | -1.34% | 0.42 | 2.32% |
| 2024-01-09 | 15.77 | 16.54 | 15.77 | 16.24 | +2.95% | 0.55 | 3.05% |
| 2024-01-08 | 16.27 | 16.27 | 15.72 | 15.77 | -2.09% | 0.44 | 2.50% |
| 2024-01-05 | 16.50 | 16.70 | 16.03 | 16.11 | -1.93% | 0.54 | 2.97% |
| 2024-01-04 | 16.29 | 16.50 | 16.26 | 16.42 | +0.61% | 0.47 | 2.57% |
| 2024-01-03 | 16.25 | 16.52 | 16.22 | 16.32 | 0.00% | 0.44 | 2.42% |
| 2024-01-02 | 16.24 | 16.47 | 16.22 | 16.32 | +0.67% | 0.55 | 2.98% |
| 2023-12-29 | 15.92 | 16.25 | 15.75 | 16.22 | +1.99% | 0.45 | 2.52% |
| 2023-12-28 | 15.44 | 15.91 | 15.33 | 15.90 | +2.95% | 0.48 | 2.75% |
| 2023-12-27 | 15.38 | 15.62 | 15.24 | 15.44 | +0.19% | 0.30 | 1.73% |
| 2023-12-26 | 15.81 | 15.85 | 15.35 | 15.41 | -2.26% | 0.42 | 2.45% |
| 2023-12-25 | 15.57 | 15.84 | 15.43 | 15.77 | +1.27% | 0.53 | 3.03% |
| 2023-12-22 | 16.16 | 16.29 | 15.47 | 15.57 | -3.62% | 0.54 | 3.05% |
| 2023-12-21 | 15.89 | 16.23 | 15.45 | 16.16 | +0.74% | 0.64 | 3.60% |
| 2023-12-20 | 16.08 | 16.39 | 15.94 | 16.04 | +0.37% | 0.53 | 2.90% |
| 2023-12-19 | 16.05 | 16.13 | 15.71 | 15.98 | -0.37% | 0.40 | 2.22% |