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 |
|---|---|---|---|---|---|---|---|
| 2023-08-17 | 13.92 | 14.55 | 13.80 | 14.49 | +4.05% | 0.42 | 2.64% |
| 2023-08-16 | 14.28 | 14.32 | 13.91 | 13.93 | -2.77% | 0.27 | 1.71% |
| 2023-08-15 | 14.25 | 14.41 | 14.19 | 14.32 | +0.42% | 0.19 | 1.19% |
| 2023-08-14 | 14.16 | 14.29 | 14.00 | 14.26 | +0.42% | 0.19 | 1.22% |
| 2023-08-11 | 14.44 | 14.57 | 14.20 | 14.20 | -1.71% | 0.25 | 1.54% |
| 2023-08-10 | 14.36 | 14.50 | 14.29 | 14.45 | +0.76% | 0.23 | 1.41% |
| 2023-08-09 | 14.58 | 14.58 | 14.31 | 14.34 | -1.90% | 0.31 | 1.91% |
| 2023-08-08 | 14.82 | 15.04 | 14.52 | 14.62 | -0.87% | 0.45 | 2.71% |
| 2023-08-07 | 14.66 | 14.86 | 14.56 | 14.75 | +0.54% | 0.26 | 1.60% |
| 2023-08-04 | 14.61 | 14.83 | 14.52 | 14.67 | +0.07% | 0.35 | 2.10% |
| 2023-08-03 | 14.84 | 14.89 | 14.58 | 14.66 | -1.73% | 0.33 | 2.01% |
| 2023-08-02 | 14.61 | 14.99 | 14.60 | 14.92 | +1.21% | 0.40 | 2.37% |
| 2023-08-01 | 14.70 | 14.96 | 14.63 | 14.74 | -1.06% | 0.35 | 2.10% |
| 2023-07-31 | 15.06 | 15.14 | 14.85 | 14.90 | -0.92% | 0.46 | 2.77% |
| 2023-07-28 | 14.86 | 15.13 | 14.67 | 15.04 | +0.33% | 0.47 | 2.81% |
| 2023-07-27 | 14.92 | 15.30 | 14.92 | 14.99 | +0.20% | 0.56 | 3.32% |
| 2023-07-26 | 15.10 | 15.14 | 14.85 | 14.96 | -1.11% | 0.46 | 2.72% |
| 2023-07-25 | 15.00 | 15.25 | 14.94 | 15.13 | +0.86% | 0.48 | 2.86% |
| 2023-07-24 | 14.64 | 15.08 | 14.27 | 15.00 | +1.54% | 0.83 | 4.98% |
| 2023-07-21 | 15.78 | 15.80 | 14.61 | 14.77 | -6.93% | 1.39 | 8.34% |