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 |
|---|---|---|---|---|---|---|---|
| 2023-10-20 | 14.61 | 15.16 | 14.46 | 14.78 | +1.08% | 0.42 | 2.52% |
| 2023-10-19 | 14.69 | 14.97 | 14.61 | 14.62 | -1.07% | 0.36 | 2.21% |
| 2023-10-18 | 15.01 | 15.14 | 14.70 | 14.78 | -1.91% | 0.50 | 3.01% |
| 2023-10-17 | 15.27 | 15.45 | 14.95 | 15.07 | -1.30% | 0.45 | 2.64% |
| 2023-10-16 | 15.18 | 15.43 | 15.02 | 15.26 | +0.52% | 0.48 | 2.81% |
| 2023-10-13 | 15.23 | 15.39 | 15.08 | 15.19 | -0.26% | 0.53 | 3.09% |
| 2023-10-12 | 15.11 | 15.29 | 14.88 | 15.22 | +0.92% | 0.51 | 2.99% |
| 2023-10-11 | 15.17 | 15.27 | 14.78 | 15.09 | -0.59% | 0.56 | 3.36% |
| 2023-10-10 | 15.43 | 15.43 | 15.10 | 15.18 | -1.61% | 0.47 | 2.79% |
| 2023-10-09 | 15.21 | 15.50 | 15.17 | 15.42 | +1.10% | 0.57 | 3.33% |
| 2023-09-28 | 14.98 | 15.33 | 14.97 | 15.25 | +1.85% | 0.49 | 2.85% |
| 2023-09-27 | 15.07 | 15.26 | 14.97 | 14.98 | -0.53% | 0.40 | 2.35% |
| 2023-09-26 | 15.05 | 15.19 | 14.82 | 15.06 | -0.46% | 0.36 | 2.16% |
| 2023-09-25 | 14.90 | 15.27 | 14.88 | 15.13 | +1.53% | 0.46 | 2.72% |
| 2023-09-22 | 14.46 | 14.94 | 14.46 | 14.90 | +2.59% | 0.51 | 3.05% |
| 2023-09-21 | 14.68 | 14.78 | 14.36 | 14.52 | -1.21% | 0.50 | 3.06% |
| 2023-09-20 | 14.97 | 15.06 | 14.66 | 14.70 | -1.85% | 0.58 | 3.50% |
| 2023-09-19 | 15.45 | 15.49 | 14.91 | 14.98 | -3.32% | 0.88 | 5.21% |
| 2023-09-18 | 15.30 | 15.75 | 15.01 | 15.49 | -0.32% | 1.34 | 7.69% |
| 2023-09-15 | 15.08 | 15.73 | 14.97 | 15.54 | +3.09% | 1.66 | 9.59% |