联诚精密 sz.002921
23.21
-0.47%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2023-11-17 | 16.43 | 16.82 | 16.28 | 16.79 | +1.92% | 1.00 | 5.34% |
| 2023-11-16 | 16.62 | 16.67 | 16.37 | 16.47 | -0.66% | 0.62 | 3.36% |
| 2023-11-15 | 16.30 | 16.68 | 16.08 | 16.58 | +1.95% | 0.94 | 5.13% |
| 2023-11-14 | 16.27 | 16.36 | 16.01 | 16.26 | -0.24% | 0.63 | 3.48% |
| 2023-11-13 | 16.12 | 16.34 | 16.10 | 16.30 | +1.23% | 0.67 | 3.68% |
| 2023-11-10 | 15.95 | 16.22 | 15.86 | 16.11 | +0.62% | 0.65 | 3.62% |
| 2023-11-09 | 16.41 | 16.45 | 15.88 | 16.01 | -2.18% | 1.08 | 5.99% |
| 2023-11-08 | 16.67 | 16.67 | 16.23 | 16.36 | -1.84% | 1.05 | 5.72% |
| 2023-11-07 | 16.61 | 16.84 | 16.54 | 16.67 | -0.47% | 1.22 | 6.56% |
| 2023-11-06 | 16.78 | 17.00 | 16.48 | 16.75 | +0.18% | 1.83 | 9.84% |
| 2023-11-03 | 16.44 | 17.31 | 16.07 | 16.72 | +5.37% | 2.49 | 13.33% |
| 2023-11-02 | 16.16 | 16.17 | 15.78 | 15.87 | -2.20% | 0.80 | 4.48% |
| 2023-11-01 | 15.79 | 16.32 | 15.68 | 16.23 | +2.76% | 1.45 | 8.04% |
| 2023-10-31 | 15.98 | 16.01 | 15.61 | 15.79 | -1.79% | 0.92 | 5.20% |
| 2023-10-30 | 16.05 | 16.24 | 15.65 | 16.08 | -2.52% | 1.67 | 9.38% |
| 2023-10-27 | 15.80 | 16.69 | 15.72 | 16.49 | +4.26% | 2.48 | 13.66% |
| 2023-10-26 | 15.82 | 15.89 | 15.60 | 15.82 | -0.13% | 1.17 | 6.62% |
| 2023-10-25 | 15.55 | 16.07 | 15.50 | 15.84 | +1.85% | 2.05 | 11.60% |
| 2023-10-24 | 14.69 | 16.29 | 14.69 | 15.55 | +5.02% | 2.16 | 12.30% |
| 2023-10-23 | 14.68 | 15.14 | 14.50 | 14.81 | +0.20% | 0.62 | 3.69% |