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 |
|---|---|---|---|---|---|---|---|
| 2023-09-14 | 14.83 | 15.41 | 14.56 | 15.08 | -0.20% | 1.15 | 6.83% |
| 2023-09-13 | 14.83 | 15.20 | 14.52 | 15.11 | +1.80% | 0.94 | 5.64% |
| 2023-09-12 | 14.92 | 14.98 | 14.76 | 14.84 | -0.53% | 0.28 | 1.70% |
| 2023-09-11 | 14.82 | 15.03 | 14.61 | 14.92 | +0.67% | 0.44 | 2.62% |
| 2023-09-08 | 14.54 | 15.07 | 14.53 | 14.82 | +1.84% | 0.51 | 3.09% |
| 2023-09-07 | 14.91 | 14.91 | 14.53 | 14.55 | -2.07% | 0.38 | 2.34% |
| 2023-09-06 | 14.85 | 14.98 | 14.49 | 14.86 | -0.46% | 0.50 | 3.03% |
| 2023-09-05 | 14.93 | 15.35 | 14.86 | 14.93 | -1.57% | 0.85 | 5.02% |
| 2023-09-04 | 14.67 | 15.51 | 14.63 | 15.17 | +2.89% | 1.08 | 6.37% |
| 2023-09-01 | 14.48 | 14.83 | 14.34 | 14.74 | +1.36% | 0.46 | 2.82% |
| 2023-08-31 | 14.41 | 14.71 | 14.30 | 14.54 | +0.20% | 0.31 | 1.91% |
| 2023-08-30 | 14.49 | 14.78 | 14.35 | 14.51 | +0.96% | 0.51 | 3.12% |
| 2023-08-29 | 13.55 | 14.41 | 13.48 | 14.37 | +6.22% | 0.75 | 4.76% |
| 2023-08-28 | 14.03 | 14.16 | 13.50 | 13.53 | +0.44% | 0.35 | 2.25% |
| 2023-08-25 | 13.72 | 13.84 | 13.40 | 13.47 | -2.30% | 0.31 | 2.03% |
| 2023-08-24 | 13.93 | 14.07 | 13.73 | 13.79 | -1.07% | 0.29 | 1.88% |
| 2023-08-23 | 14.10 | 14.20 | 13.86 | 13.94 | -1.05% | 0.25 | 1.56% |
| 2023-08-22 | 14.12 | 14.39 | 13.78 | 14.09 | -0.28% | 0.29 | 1.84% |
| 2023-08-21 | 14.17 | 14.43 | 14.08 | 14.13 | -0.70% | 0.29 | 1.79% |
| 2023-08-18 | 14.43 | 14.65 | 14.19 | 14.22 | -1.85% | 0.35 | 2.15% |