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 |
|---|---|---|---|---|---|---|---|
| 2023-12-18 | 15.98 | 16.21 | 15.85 | 16.04 | +0.56% | 0.53 | 2.95% |
| 2023-12-15 | 16.10 | 16.25 | 15.90 | 15.95 | -0.86% | 0.43 | 2.38% |
| 2023-12-14 | 16.20 | 16.34 | 16.05 | 16.09 | -0.73% | 0.53 | 2.92% |
| 2023-12-13 | 16.10 | 16.52 | 15.88 | 16.21 | +0.80% | 0.83 | 4.58% |
| 2023-12-12 | 15.88 | 16.10 | 15.75 | 16.08 | +1.37% | 0.61 | 3.41% |
| 2023-12-11 | 15.68 | 16.14 | 15.55 | 15.86 | +0.63% | 0.67 | 3.78% |
| 2023-12-08 | 16.24 | 16.73 | 15.71 | 15.76 | -1.91% | 0.97 | 5.43% |
| 2023-12-07 | 16.41 | 16.54 | 16.01 | 16.07 | -3.11% | 1.12 | 6.18% |
| 2023-12-06 | 16.34 | 17.24 | 16.24 | 16.58 | +0.24% | 1.26 | 6.72% |
| 2023-12-05 | 17.17 | 17.17 | 16.51 | 16.54 | -3.47% | 1.31 | 6.98% |
| 2023-12-04 | 17.41 | 17.56 | 16.79 | 17.14 | -1.59% | 1.79 | 9.36% |
| 2023-12-01 | 17.58 | 18.17 | 17.14 | 17.41 | -1.68% | 3.23 | 16.43% |
| 2023-11-30 | 16.86 | 18.54 | 16.86 | 17.71 | +5.05% | 3.85 | 19.14% |
| 2023-11-29 | 16.85 | 17.19 | 16.68 | 16.86 | -0.23% | 1.02 | 5.36% |
| 2023-11-28 | 16.35 | 17.22 | 16.32 | 16.90 | +2.90% | 1.11 | 5.87% |
| 2023-11-27 | 16.22 | 16.44 | 16.06 | 16.42 | +1.84% | 0.55 | 3.00% |
| 2023-11-24 | 16.53 | 16.65 | 16.04 | 16.13 | -2.46% | 0.63 | 3.45% |
| 2023-11-23 | 16.15 | 16.69 | 16.11 | 16.53 | +2.08% | 0.68 | 3.69% |
| 2023-11-22 | 16.50 | 16.50 | 16.05 | 16.20 | -1.98% | 0.74 | 4.07% |
| 2023-11-21 | 16.91 | 16.91 | 16.47 | 16.52 | -2.17% | 0.79 | 4.24% |