联诚精密 sz.002921
28.60
+2.58%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.84 | 23.00 | 21.66 | 22.98 | +3.65% | 1.07 | 3.74% |
| 2026-03-23 | 23.28 | 23.98 | 21.89 | 22.17 | -6.46% | 1.66 | 5.67% |
| 2026-03-20 | 25.05 | 25.20 | 23.60 | 23.70 | -5.58% | 1.02 | 3.27% |
| 2026-03-19 | 26.38 | 26.54 | 24.96 | 25.10 | -6.34% | 1.46 | 4.47% |
| 2026-03-18 | 25.04 | 27.00 | 25.03 | 26.80 | +7.46% | 1.77 | 5.28% |
| 2026-03-17 | 25.44 | 25.85 | 24.93 | 24.94 | -1.54% | 0.92 | 2.82% |
| 2026-03-16 | 25.13 | 25.45 | 24.77 | 25.33 | +0.44% | 1.22 | 3.77% |
| 2026-03-13 | 25.65 | 25.98 | 25.10 | 25.22 | -1.68% | 1.36 | 4.15% |
| 2026-03-12 | 26.51 | 26.52 | 25.27 | 25.65 | -3.28% | 1.27 | 3.84% |
| 2026-03-11 | 26.96 | 27.50 | 26.38 | 26.52 | -1.23% | 1.32 | 3.82% |
| 2026-03-10 | 26.07 | 27.26 | 25.81 | 26.85 | +3.31% | 1.55 | 4.54% |
| 2026-03-09 | 26.88 | 26.88 | 25.15 | 25.99 | -3.81% | 2.12 | 6.39% |
| 2026-03-06 | 26.50 | 27.84 | 26.20 | 27.02 | +1.77% | 2.16 | 6.17% |
| 2026-03-05 | 27.03 | 27.35 | 26.07 | 26.55 | -0.86% | 1.90 | 5.55% |
| 2026-03-04 | 26.28 | 28.50 | 25.03 | 26.78 | +1.90% | 2.95 | 8.39% |
| 2026-03-03 | 25.00 | 27.38 | 24.71 | 26.28 | +4.70% | 3.46 | 10.20% |
| 2026-03-02 | 23.61 | 25.79 | 23.60 | 25.10 | +3.98% | 2.48 | 7.73% |
| 2026-02-27 | 24.57 | 24.57 | 23.88 | 24.14 | -1.75% | 1.05 | 3.39% |
| 2026-02-26 | 23.97 | 24.57 | 23.95 | 24.57 | +2.42% | 1.24 | 3.99% |
| 2026-02-25 | 23.95 | 24.24 | 23.60 | 23.99 | +0.13% | 0.94 | 3.05% |